AHL.PE | ASPEN INSURANCE DO | 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 INSURANCE DO (AHL.PE)

NYSE

$17.84-$0.29 (-1.60%)

Price as of Oct 02, 2026 4:04 PM EDT

$1.2B
Market Cap
-10.29%
1-Year Change
N/A
Industry

1 Month
-0.08%

Low Price$17.40

High Price$18.30
3 Months
-1.15%

Low Price$17.40

High Price$18.64
1 Year
-10.29%

Low Price$17.40

High Price$20.37

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	17.61	18.14	17.39	18.13	+2.14%	33,227
09/30/2026	17.47	17.75	17.16	17.75	+2.01%	47,524
09/29/2026	17.58	17.60	17.30	17.40	-0.46%	15,498
09/28/2026	17.61	17.61	17.28	17.48	-0.17%	16,327
09/25/2026	17.52	17.52	17.40	17.51	-0.45%	15,968
09/24/2026	17.54	17.64	17.40	17.59	+0.06%	21,301
09/23/2026	17.86	17.86	17.55	17.58	-1.24%	15,823
09/22/2026	17.95	17.95	17.77	17.80	-0.17%	17,503
09/21/2026	18.15	18.27	17.76	17.83	-0.89%	33,301
09/18/2026	18.06	18.25	17.95	17.99	+0.03%	8,198
09/17/2026	17.99	18.10	17.86	17.99	+0.53%	32,063
09/16/2026	17.96	18.15	17.77	17.89	+0.21%	18,753
09/15/2026	18.00	18.08	17.66	17.85	-0.31%	298,938
09/15/2026	$0.35 Dividend
09/14/2026	18.08	18.12	17.88	17.91	-0.46%	263,581
09/11/2026	17.72	18.08	17.72	17.99	+1.74%	9,167
09/10/2026	17.95	18.14	17.57	17.68	-1.31%	22,825
09/09/2026	18.07	18.33	17.70	17.92	-2.07%	23,012
09/08/2026	18.12	18.30	18.06	18.30	+1.18%	7,815
09/04/2026	18.08	18.22	18.07	18.08	0.00%	10,260
09/03/2026	18.14	18.24	18.07	18.08	-0.32%	15,222
09/02/2026	18.37	18.37	18.14	18.14	0.00%	11,154
09/01/2026	18.24	18.47	18.13	18.14	-0.48%	26,572
08/31/2026	18.39	18.45	18.23	18.23	-0.85%	15,351
08/28/2026	18.39	18.51	18.39	18.39	-0.11%	3,528
08/27/2026	18.51	18.51	18.39	18.41	-0.21%	14,639
08/26/2026	18.45	18.59	18.30	18.45	-0.62%	16,055
08/25/2026	18.54	18.62	18.44	18.56	+0.94%	9,763
08/24/2026	18.25	18.55	18.25	18.39	+0.89%	13,868
08/21/2026	18.24	18.37	18.23	18.23	-0.35%	29,005
08/20/2026	18.19	18.31	18.19	18.29	+0.43%	10,137
08/19/2026	18.24	18.36	18.18	18.21	+0.11%	18,258
08/18/2026	18.39	18.39	18.19	18.19	-1.04%	15,932
08/17/2026	18.40	18.40	18.34	18.38	-0.35%	5,781
08/14/2026	18.40	18.47	18.36	18.45	+0.40%	9,555
08/13/2026	18.34	18.41	18.34	18.37	+0.08%	4,639
08/12/2026	18.41	18.41	18.36	18.36	-0.16%	17,452
08/11/2026	18.33	18.51	18.32	18.39	-0.53%	26,179
08/10/2026	18.51	18.51	18.39	18.49	-0.11%	20,835
08/07/2026	18.41	18.54	18.41	18.51	+0.48%	10,107
08/06/2026	18.49	18.53	18.37	18.42	-0.48%	10,253
08/05/2026	18.59	18.64	18.51	18.51	-0.63%	25,253
08/04/2026	18.62	18.71	18.55	18.62	+0.10%	18,414
08/03/2026	18.59	18.63	18.54	18.60	+0.37%	11,880
07/31/2026	18.53	18.64	18.50	18.54	-0.21%	40,787
07/30/2026	18.35	18.63	18.35	18.58	+0.69%	14,888
07/29/2026	18.38	18.52	18.38	18.45	-0.16%	9,891
07/28/2026	18.46	18.59	18.39	18.48	+0.05%	6,500
07/27/2026	18.41	18.48	18.40	18.47	+0.32%	7,418
07/24/2026	18.33	18.43	18.32	18.41	+0.64%	6,229
07/23/2026	18.29	18.36	18.24	18.29	0.00%	8,725
07/22/2026	18.31	18.39	18.26	18.29	-0.59%	17,671
07/21/2026	18.49	18.54	18.34	18.40	-0.69%	14,701
07/20/2026	18.38	18.55	18.38	18.53	+0.37%	11,311
07/17/2026	18.43	18.55	18.40	18.46	+0.05%	20,341
07/16/2026	18.59	18.59	18.36	18.45	-0.48%	4,420
07/15/2026	18.41	18.59	18.41	18.54	+0.69%	10,451
07/14/2026	18.42	18.56	18.36	18.41	-0.16%	6,894
07/13/2026	18.44	18.47	18.35	18.44	-0.32%	9,145
07/10/2026	18.48	18.64	18.45	18.50	-0.13%	7,131
07/09/2026	18.57	18.59	18.41	18.52	-0.08%	12,524
07/08/2026	18.44	18.59	18.35	18.54	-0.21%	39,810
07/07/2026	18.67	18.73	18.47	18.58	-0.37%	7,012
07/06/2026	18.42	18.69	18.42	18.64	+0.58%	23,743
07/02/2026	18.37	18.56	18.37	18.54	+1.06%	25,167
07/01/2026	18.11	18.42	18.11	18.34	+1.25%	17,815
06/30/2026	18.30	18.31	17.98	18.11	-0.54%	213,707
06/29/2026	18.24	18.30	18.04	18.21	+0.98%	11,179
06/26/2026	18.10	18.29	18.01	18.04	-0.38%	17,442
06/25/2026	18.43	18.44	18.10	18.10	-1.34%	21,418
06/24/2026	18.25	18.54	18.25	18.35	-0.16%	29,718
06/23/2026	18.30	18.44	18.14	18.38	+0.42%	67,147
06/22/2026	18.41	18.41	18.12	18.30	-0.58%	26,115
06/18/2026	18.41	18.49	18.28	18.41	-0.58%	25,824
06/17/2026	18.80	18.84	18.48	18.52	-2.02%	30,927
06/16/2026	18.98	18.98	18.83	18.90	+0.10%	8,911
06/15/2026	19.05	19.10	18.80	18.88	+0.32%	19,264
06/15/2026	$0.35 Dividend
06/12/2026	18.82	18.95	18.80	18.82	-0.41%	7,746
06/11/2026	18.83	18.92	18.65	18.90	+0.56%	6,843
06/10/2026	18.85	18.92	18.69	18.79	-0.70%	8,709
06/09/2026	18.79	18.92	18.79	18.92	+0.34%	11,145
06/08/2026	18.87	18.94	18.79	18.86	+0.20%	25,308
06/05/2026	19.01	19.12	18.15	18.82	-1.06%	70,356
06/04/2026	19.31	19.31	18.81	19.02	-0.70%	31,368
06/03/2026	19.26	19.33	19.13	19.16	-0.98%	8,861
06/02/2026	19.42	19.44	19.27	19.35	-0.31%	15,553
06/01/2026	19.45	19.49	19.33	19.41	-0.30%	5,452
05/29/2026	19.53	19.58	19.41	19.46	+0.25%	21,765
05/28/2026	19.47	19.54	19.37	19.42	+0.40%	15,256
05/27/2026	19.36	19.60	19.34	19.34	+0.0005%	27,842
05/26/2026	19.53	19.60	19.33	19.34	-0.40%	38,570
05/22/2026	19.55	19.55	19.39	19.42	-0.35%	2,739
05/21/2026	19.57	19.75	19.42	19.48	-0.93%	11,592
05/20/2026	19.86	19.97	19.59	19.67	-0.87%	12,843
05/19/2026	19.81	19.89	19.69	19.84	-0.24%	30,070
05/18/2026	20.06	20.07	19.89	19.89	-0.12%	4,363
05/15/2026	20.10	20.10	19.89	19.91	-0.93%	3,677
05/14/2026	20.03	20.24	20.03	20.10	-0.05%	4,524
05/13/2026	20.02	20.16	20.02	20.11	-0.10%	3,882