AHL.PE | ASPEN INSURANCE DO | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

ASPEN INSURANCE DO (AHL.PE)

NYSE

$18.34-$0.009 (-0.05%)

Price as of Sep 11, 2026 4:04 PM EDT

$1.2B
Market Cap
-10.56%
1-Year Change
N/A
Industry

1 Month
-2.16%

Low Price$18.03

High Price$18.93
3 Months
-4.79%

Low Price$18.03

High Price$19.27
1 Year
-10.56%

Low Price$18.03

High Price$20.51

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	18.07	18.43	18.07	18.34	+1.74%	9,167
09/10/2026	18.30	18.50	17.91	18.03	-1.31%	22,825
09/09/2026	18.42	18.69	18.05	18.27	-2.07%	23,012
09/08/2026	18.48	18.66	18.41	18.66	+1.18%	7,815
09/04/2026	18.43	18.58	18.43	18.44	0.00%	10,260
09/03/2026	18.50	18.60	18.42	18.44	-0.32%	15,222
09/02/2026	18.73	18.73	18.50	18.50	0.00%	11,154
09/01/2026	18.60	18.83	18.49	18.50	-0.48%	26,572
08/31/2026	18.75	18.81	18.59	18.59	-0.85%	15,351
08/28/2026	18.75	18.87	18.75	18.75	-0.11%	3,528
08/27/2026	18.87	18.87	18.75	18.77	-0.21%	14,639
08/26/2026	18.81	18.95	18.66	18.81	-0.62%	16,055
08/25/2026	18.90	18.99	18.80	18.93	+0.94%	9,763
08/24/2026	18.61	18.92	18.61	18.75	+0.89%	13,868
08/21/2026	18.60	18.73	18.59	18.59	-0.35%	29,005
08/20/2026	18.55	18.67	18.55	18.65	+0.43%	10,137
08/19/2026	18.60	18.72	18.54	18.57	+0.11%	18,258
08/18/2026	18.75	18.75	18.55	18.55	-1.04%	15,932
08/17/2026	18.76	18.76	18.70	18.75	-0.35%	5,781
08/14/2026	18.76	18.83	18.72	18.81	+0.40%	9,555
08/13/2026	18.70	18.77	18.70	18.74	+0.08%	4,639
08/12/2026	18.77	18.77	18.72	18.72	-0.16%	17,452
08/11/2026	18.69	18.87	18.68	18.75	-0.53%	26,179
08/10/2026	18.87	18.87	18.75	18.85	-0.11%	20,835
08/07/2026	18.77	18.90	18.77	18.87	+0.48%	10,107
08/06/2026	18.85	18.89	18.73	18.78	-0.48%	10,253
08/05/2026	18.95	19.01	18.87	18.87	-0.63%	25,253
08/04/2026	18.99	19.08	18.92	18.99	+0.10%	18,414
08/03/2026	18.95	19.00	18.90	18.97	+0.37%	11,880
07/31/2026	18.89	19.01	18.86	18.90	-0.21%	40,787
07/30/2026	18.71	19.00	18.71	18.94	+0.69%	14,888
07/29/2026	18.74	18.88	18.74	18.81	-0.16%	9,891
07/28/2026	18.82	18.96	18.75	18.84	+0.05%	6,500
07/27/2026	18.78	18.84	18.76	18.83	+0.32%	7,418
07/24/2026	18.69	18.79	18.68	18.77	+0.64%	6,229
07/23/2026	18.65	18.72	18.60	18.65	0.00%	8,725
07/22/2026	18.67	18.75	18.62	18.65	-0.59%	17,671
07/21/2026	18.86	18.90	18.70	18.76	-0.69%	14,701
07/20/2026	18.74	18.91	18.74	18.89	+0.37%	11,311
07/17/2026	18.79	18.91	18.76	18.82	+0.05%	20,341
07/16/2026	18.95	18.95	18.72	18.81	-0.48%	4,420
07/15/2026	18.77	18.95	18.77	18.90	+0.69%	10,451
07/14/2026	18.78	18.92	18.72	18.77	-0.16%	6,894
07/13/2026	18.80	18.83	18.71	18.80	-0.32%	9,145
07/10/2026	18.84	19.01	18.81	18.86	-0.13%	7,131
07/09/2026	18.93	18.96	18.77	18.89	-0.08%	12,524
07/08/2026	18.80	18.95	18.71	18.90	-0.21%	39,810
07/07/2026	19.04	19.10	18.83	18.94	-0.37%	7,012
07/06/2026	18.78	19.06	18.78	19.01	+0.58%	23,743
07/02/2026	18.73	18.92	18.73	18.90	+1.06%	25,167
07/01/2026	18.47	18.78	18.47	18.70	+1.25%	17,815
06/30/2026	18.66	18.67	18.33	18.47	-0.54%	213,707
06/29/2026	18.60	18.66	18.40	18.57	+0.98%	11,179
06/26/2026	18.46	18.65	18.36	18.39	-0.38%	17,442
06/25/2026	18.79	18.80	18.46	18.46	-1.34%	21,418
06/24/2026	18.61	18.90	18.61	18.71	-0.16%	29,718
06/23/2026	18.66	18.80	18.50	18.74	+0.42%	67,147
06/22/2026	18.77	18.77	18.48	18.66	-0.58%	26,115
06/18/2026	18.77	18.85	18.64	18.77	-0.58%	25,824
06/17/2026	19.17	19.21	18.84	18.88	-2.02%	30,927
06/16/2026	19.35	19.35	19.20	19.27	+0.10%	8,911
06/15/2026	19.42	19.48	19.17	19.25	+0.32%	19,264
06/15/2026	$0.35 Dividend
06/12/2026	19.19	19.33	19.17	19.19	-0.41%	7,746
06/11/2026	19.20	19.29	19.01	19.27	+0.56%	6,843
06/10/2026	19.22	19.29	19.06	19.16	-0.70%	8,709
06/09/2026	19.16	19.30	19.16	19.29	+0.34%	11,145
06/08/2026	19.24	19.32	19.16	19.23	+0.20%	25,308
06/05/2026	19.38	19.49	18.51	19.19	-1.06%	70,356
06/04/2026	19.69	19.69	19.18	19.39	-0.70%	31,368
06/03/2026	19.64	19.71	19.50	19.53	-0.98%	8,861
06/02/2026	19.80	19.82	19.65	19.73	-0.31%	15,553
06/01/2026	19.83	19.88	19.71	19.79	-0.30%	5,452
05/29/2026	19.92	19.96	19.79	19.85	+0.25%	21,765
05/28/2026	19.86	19.92	19.75	19.80	+0.40%	15,256
05/27/2026	19.74	19.98	19.72	19.72	+0.0005%	27,842
05/26/2026	19.92	19.98	19.71	19.72	-0.40%	38,570
05/22/2026	19.93	19.93	19.77	19.80	-0.35%	2,739
05/21/2026	19.95	20.14	19.80	19.87	-0.93%	11,592
05/20/2026	20.25	20.36	19.97	20.05	-0.87%	12,843
05/19/2026	20.20	20.28	20.07	20.23	-0.24%	30,070
05/18/2026	20.46	20.46	20.28	20.28	-0.12%	4,363
05/15/2026	20.49	20.49	20.28	20.30	-0.93%	3,677
05/14/2026	20.43	20.64	20.43	20.49	-0.05%	4,524
05/13/2026	20.42	20.55	20.42	20.50	-0.10%	3,882
05/12/2026	20.68	20.68	20.43	20.52	-0.24%	4,387
05/11/2026	20.57	20.69	20.50	20.57	+0.19%	7,040
05/08/2026	20.56	20.67	20.48	20.53	-0.24%	3,510
05/07/2026	20.90	21.05	20.48	20.58	-2.06%	54,714
05/06/2026	20.86	21.06	20.83	21.01	+0.90%	4,930
05/05/2026	20.73	21.00	20.72	20.83	+0.26%	12,342
05/04/2026	20.82	21.06	20.73	20.77	-0.91%	10,349
05/01/2026	21.11	21.25	20.90	20.97	-0.33%	4,508
04/30/2026	20.47	21.31	20.46	21.03	+2.66%	30,981
04/29/2026	20.40	20.55	20.40	20.49	-0.36%	2,907
04/28/2026	20.44	20.57	20.25	20.56	+0.29%	5,233
04/27/2026	20.38	20.56	20.32	20.50	-0.19%	5,067
04/24/2026	20.46	20.56	20.33	20.54	+1.06%	3,299
04/23/2026	20.82	20.82	20.11	20.33	-1.29%	36,340
04/22/2026	20.75	20.92	20.57	20.59	-1.22%	31,586