AHL.PD | Aspen 5.625%NCPP | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Aspen 5.625%NCPP (AHL.PD)

NYSE

$18.03-$0.28 (-1.53%)

Price as of Oct 02, 2026 4:10 PM EDT

$1.2B
Market Cap
-11.13%
1-Year Change
N/A
Industry

1 Month
+0.57%

Low Price$17.57

High Price$18.27
3 Months
-0.71%

Low Price$17.57

High Price$18.91
1 Year
-11.13%

Low Price$17.57

High Price$20.60

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	17.89	18.31	17.75	18.31	+1.50%	52,293
09/30/2026	17.72	18.15	17.30	18.04	+2.68%	72,217
09/29/2026	17.52	17.72	17.45	17.57	-0.17%	15,738
09/28/2026	17.67	17.79	17.54	17.60	-1.07%	32,741
09/25/2026	17.84	17.84	17.71	17.79	-0.61%	17,088
09/24/2026	17.74	18.10	17.50	17.90	+0.28%	19,732
09/23/2026	18.02	18.02	17.54	17.85	-0.72%	39,314
09/22/2026	18.18	18.18	17.98	17.98	+0.06%	11,473
09/21/2026	18.08	18.39	17.97	17.97	-0.44%	9,209
09/18/2026	18.14	18.39	18.05	18.05	-0.50%	8,692
09/17/2026	18.11	18.39	18.11	18.14	-0.14%	24,396
09/16/2026	18.12	18.36	18.12	18.17	-0.03%	13,012
09/15/2026	18.24	18.32	18.02	18.17	+0.40%	59,939
09/15/2026	$0.35 Dividend
09/14/2026	18.17	18.24	17.90	18.10	-0.38%	36,793
09/11/2026	18.13	18.26	17.90	18.17	+0.87%	14,740
09/10/2026	18.25	18.36	17.86	18.01	-1.34%	34,453
09/09/2026	18.38	18.51	18.21	18.26	-0.11%	27,403
09/08/2026	18.24	18.37	18.18	18.27	+0.32%	7,376
09/04/2026	18.18	18.29	18.18	18.22	0.00%	5,319
09/03/2026	18.18	18.36	18.18	18.22	+0.22%	8,155
09/02/2026	18.24	18.45	18.18	18.18	-0.16%	5,097
09/01/2026	18.26	18.49	18.18	18.21	-0.32%	9,996
08/31/2026	18.57	18.58	18.27	18.27	-1.22%	14,543
08/28/2026	18.64	18.67	18.49	18.49	-0.53%	11,060
08/27/2026	18.56	18.66	18.55	18.59	+0.16%	15,401
08/26/2026	18.66	18.66	18.39	18.56	-0.58%	12,675
08/25/2026	18.48	18.73	18.48	18.67	+0.63%	10,177
08/24/2026	18.31	18.55	18.31	18.55	+1.34%	22,195
08/21/2026	18.29	18.30	18.28	18.30	+0.05%	8,639
08/20/2026	18.44	18.44	18.28	18.29	-0.69%	8,230
08/19/2026	18.37	18.58	18.34	18.42	+0.39%	21,863
08/18/2026	18.36	18.49	18.29	18.35	-0.07%	26,759
08/17/2026	18.51	18.51	18.34	18.36	-0.74%	20,032
08/14/2026	18.37	18.50	18.36	18.50	+0.36%	8,094
08/13/2026	18.42	18.48	18.37	18.43	+0.44%	10,436
08/12/2026	18.36	18.39	18.35	18.35	-0.21%	16,620
08/11/2026	18.45	18.48	18.34	18.39	-0.53%	13,874
08/10/2026	18.52	18.58	18.34	18.49	-0.16%	15,213
08/07/2026	18.60	18.60	18.49	18.52	+0.13%	12,870
08/06/2026	18.64	18.64	18.44	18.50	-0.76%	10,145
08/05/2026	18.77	18.83	18.61	18.64	-0.37%	11,595
08/04/2026	18.89	18.91	18.71	18.71	-0.83%	9,620
08/03/2026	18.90	18.91	18.72	18.86	-0.26%	17,986
07/31/2026	18.79	18.91	18.75	18.91	+0.78%	324,206
07/30/2026	18.64	18.81	18.63	18.77	+0.68%	14,876
07/29/2026	18.62	18.67	18.51	18.64	-0.16%	33,500
07/28/2026	18.48	18.75	18.45	18.67	+1.17%	35,800
07/27/2026	18.48	18.50	18.44	18.45	+0.32%	6,558
07/24/2026	18.42	18.42	18.32	18.39	+0.48%	7,405
07/23/2026	18.29	18.42	18.29	18.30	-0.48%	52,451
07/22/2026	18.40	18.49	18.33	18.39	-0.32%	40,747
07/21/2026	18.46	18.55	18.42	18.45	-0.53%	24,329
07/20/2026	18.41	18.55	18.41	18.55	+0.48%	16,232
07/17/2026	18.36	18.50	18.36	18.46	+0.05%	29,442
07/16/2026	18.35	18.53	18.34	18.45	-0.05%	27,850
07/15/2026	18.34	18.49	18.30	18.46	+0.29%	25,008
07/14/2026	18.33	18.52	18.32	18.41	+0.13%	14,645
07/13/2026	18.37	18.45	18.29	18.38	-0.48%	24,727
07/10/2026	18.38	18.49	18.31	18.47	+0.21%	28,525
07/09/2026	18.39	18.48	18.34	18.43	+0.16%	50,212
07/08/2026	18.50	18.50	18.26	18.40	-1.26%	56,402
07/07/2026	18.63	18.74	18.46	18.64	-0.47%	16,145
07/06/2026	18.43	18.74	18.37	18.73	+1.60%	24,575
07/02/2026	18.41	18.64	18.34	18.43	-0.05%	32,918
07/01/2026	18.30	18.55	18.30	18.44	+0.75%	21,446
06/30/2026	18.32	18.50	18.09	18.30	-1.01%	139,027
06/29/2026	18.15	18.49	18.15	18.49	+1.67%	33,937
06/26/2026	18.12	18.34	18.01	18.19	-0.22%	16,984
06/25/2026	18.49	18.49	18.23	18.23	-0.80%	14,006
06/24/2026	18.55	18.55	18.28	18.37	-0.43%	7,362
06/23/2026	18.27	18.50	18.12	18.45	+0.53%	16,184
06/22/2026	18.32	18.94	17.98	18.35	+0.43%	47,447
06/18/2026	18.46	18.63	18.27	18.27	-1.01%	18,233
06/17/2026	18.92	18.97	18.42	18.46	-2.54%	69,924
06/16/2026	18.95	19.11	18.92	18.94	-0.46%	8,942
06/15/2026	18.99	19.10	18.95	19.03	+0.58%	18,489
06/15/2026	$0.35 Dividend
06/12/2026	18.92	18.96	18.69	18.92	+0.18%	12,365
06/11/2026	18.69	18.94	18.68	18.89	+0.54%	9,775
06/10/2026	18.72	18.91	18.70	18.79	+0.26%	8,994
06/09/2026	18.74	18.92	18.74	18.74	-0.56%	4,080
06/08/2026	18.91	19.24	18.78	18.84	-0.25%	13,455
06/05/2026	19.00	19.12	18.89	18.89	-1.08%	5,828
06/04/2026	19.00	19.20	19.00	19.10	+0.23%	7,187
06/03/2026	19.14	19.17	19.00	19.06	-0.25%	15,610
06/02/2026	19.32	19.42	19.10	19.10	-1.54%	16,910
06/01/2026	19.40	19.46	19.27	19.40	-0.30%	15,758
05/29/2026	19.55	19.75	19.27	19.46	-1.22%	111,527
05/28/2026	19.50	19.75	19.50	19.70	+0.25%	7,369
05/27/2026	19.48	19.70	19.46	19.65	+0.05%	9,126
05/26/2026	19.59	19.73	19.59	19.64	+0.19%	10,204
05/22/2026	19.60	19.65	19.53	19.60	-0.20%	9,868
05/21/2026	19.60	19.87	19.47	19.64	-0.29%	8,832
05/20/2026	19.76	20.02	19.60	19.70	-0.29%	25,489
05/19/2026	19.95	19.99	19.76	19.76	-1.54%	14,241
05/18/2026	20.08	20.14	20.00	20.07	-0.14%	5,090
05/15/2026	20.24	20.35	20.10	20.10	-1.28%	21,287
05/14/2026	20.38	20.38	20.33	20.36	-0.33%	5,113
05/13/2026	20.31	20.42	20.24	20.42	+0.19%	3,429