Aspen Insurance Holdings Ltd (AHL-D)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 19.89 | -0.23 | -1.14 | 20.1 | 20.25 | 19.73 | 3386 |
| 1743115200 | 20.12 | 0.24 | 1.21 | 20.01 | 20.23 | 19.7 | 20098 |
| 1743028800 | 19.88 | -0.35 | -1.73 | 20.23 | 20.23 | 19.88 | 14730 |
| 1742942400 | 20.23 | 0 | 0.00 | 20.24 | 20.24 | 20.08 | 7098 |
| 1742856000 | 20.23 | 0.04 | 0.20 | 20.2 | 20.3 | 20.126 | 3301 |
| 1742596800 | 20.19 | 0 | 0.00 | 20.07 | 20.19 | 20.07 | 4772 |
| 1742510400 | 20.19 | 0.12 | 0.60 | 20.15 | 20.2826 | 20.0801 | 6379 |
| 1742424000 | 20.07 | 0.14 | 0.70 | 19.87 | 20.19 | 19.85 | 19538 |
| 1742337600 | 19.93 | -0.13 | -0.62 | 19.97 | 19.97 | 19.84 | 13771 |
| 1742251200 | 20.055 | 0.13 | 0.63 | 19.87 | 20.08 | 19.87 | 17351 |
| 1741992000 | 19.93 | -0.16 | -0.77 | 19.93 | 20.03 | 19.81 | 11953 |
| 1741905600 | 20.085 | 0.05 | 0.22 | 19.94 | 20.11 | 19.94 | 9799 |
| 1741819200 | 20.04 | 0.1 | 0.50 | 19.99 | 20.0599 | 19.8468 | 6049 |
| 1741732800 | 19.94 | -0.06 | -0.30 | 20.12 | 20.12 | 19.9 | 8973 |
| 1741646400 | 20 | -0.04 | -0.20 | 20.1 | 20.17 | 19.8001 | 11742 |
| 1741390800 | 20.04 | -0.02 | -0.11 | 20.21 | 20.21 | 19.925 | 7102 |
| 1741304400 | 20.0624 | -0.07 | -0.34 | 20.1 | 20.11 | 20.0021 | 7884 |
| 1741218000 | 20.1299 | 0.13 | 0.65 | 20.09 | 20.13 | 20.0001 | 7783 |
| 1741131600 | 20 | -0.18 | -0.89 | 20.1 | 20.12 | 19.935 | 14299 |
| 1741045200 | 20.18 | 0.03 | 0.15 | 20.16 | 20.2988 | 20.1 | 8898 |
| 1740786000 | 20.15 | -0.15 | -0.74 | 20.28 | 20.33 | 20.085 | 9729 |
| 1740699600 | 20.2999 | 0.08 | 0.40 | 20.16 | 20.35 | 20.16 | 5774 |
| 1740613200 | 20.22 | 0.12 | 0.60 | 20.1 | 20.2804 | 20.06 | 9400 |
| 1740526800 | 20.1 | 0.2 | 1.01 | 19.98 | 20.3094 | 19.91 | 13636 |
| 1740440400 | 19.9 | -0.05 | -0.25 | 20.07 | 20.07 | 19.8901 | 6246 |
| 1740181200 | 19.95 | 0.01 | 0.05 | 20.01 | 20.1 | 19.9301 | 9787 |
| 1740094800 | 19.94 | -0.22 | -1.09 | 20.1 | 20.37 | 19.94 | 43825 |
| 1740008400 | 20.16 | -0.24 | -1.18 | 20.31 | 20.31 | 20.14 | 25983 |
| 1739922000 | 20.4 | -0.22 | -1.07 | 20.41 | 20.5673 | 20.2928 | 14768 |
| 1739576400 | 20.62 | 0.28 | 1.38 | 20.45 | 20.72 | 20.2201 | 9865 |
| 1739490000 | 20.34 | 0.17 | 0.84 | 20.18 | 20.34 | 20.14 | 6902 |
| 1739403600 | 20.17 | -0.17 | -0.84 | 20.05 | 20.3225 | 20.05 | 10452 |
| 1739317200 | 20.34 | -0.11 | -0.54 | 20.43 | 20.43 | 20.29 | 13830 |
| 1739230800 | 20.45 | 0.03 | 0.15 | 20.45 | 20.55 | 20.42 | 10636 |
| 1738971600 | 20.42 | -0.13 | -0.63 | 20.43 | 20.6 | 20.37 | 11192 |
| 1738885200 | 20.55 | -0.02 | -0.10 | 20.57 | 20.68 | 20.4664 | 3830 |
| 1738798800 | 20.57 | 0.23 | 1.13 | 20.41 | 20.78 | 20.41 | 7615 |
| 1738712400 | 20.34 | -0.06 | -0.29 | 20.34 | 20.56 | 20.29 | 4512 |
| 1738626000 | 20.4 | -0.1 | -0.49 | 20.32 | 20.6652 | 20.32 | 9421 |
| 1738366800 | 20.5 | -0.07 | -0.35 | 20.54 | 20.74 | 20.42 | 8367 |
| 1738280400 | 20.5715 | -0.07 | -0.33 | 20.77 | 20.77 | 20.54 | 16184 |
| 1738194000 | 20.64 | -0.24 | -1.15 | 20.95 | 20.95 | 20.6001 | 6497 |
| 1738107600 | 20.88 | -0.03 | -0.14 | 20.91 | 20.91 | 20.67 | 4984 |
| 1738021200 | 20.91 | 0.05 | 0.24 | 20.68 | 20.99 | 20.68 | 17148 |
| 1737762000 | 20.86 | 0.19 | 0.92 | 20.68 | 20.9 | 20.68 | 9909 |
| 1737675600 | 20.67 | 0 | 0.00 | 20.67 | 20.67 | 20.67 | 0 |
| 1737589200 | 20.67 | 0.01 | 0.05 | 20.73 | 20.73 | 20.4316 | 7014 |
| 1737502800 | 20.66 | 0.46 | 2.28 | 20.39 | 20.7 | 20.2001 | 15782 |
| 1737157200 | 20.2 | -0.33 | -1.61 | 20.66 | 20.7 | 20.2 | 28331 |
| 1737070800 | 20.53 | -0.11 | -0.53 | 20.72 | 20.9472 | 20.53 | 55826 |
| 1736984400 | 20.64 | 0.59 | 2.94 | 20.61 | 20.64 | 20.315 | 30934 |
| 1736898000 | 20.05 | 0.15 | 0.75 | 19.8 | 20.09 | 19.7701 | 7580 |
| 1736811600 | 19.9 | -0.18 | -0.90 | 20.12 | 20.12 | 19.76 | 17231 |
| 1736552400 | 20.08 | -0.17 | -0.84 | 20.14 | 20.25 | 20.08 | 15607 |
| 1736379600 | 20.25 | -0.12 | -0.59 | 20.25 | 20.4 | 20.2 | 13639 |
| 1736293200 | 20.37 | -0.56 | -2.68 | 20.8866 | 20.8866 | 20.25 | 68965 |
| 1736206800 | 20.93 | -0.06 | -0.29 | 21.03 | 21.1172 | 20.88 | 12918 |
| 1735947600 | 20.99 | 0.19 | 0.91 | 20.85 | 21.1957 | 20.83 | 26920 |
| 1735861200 | 20.8 | 0.57 | 2.82 | 20.27 | 20.8 | 20.26 | 32347 |
| 1735688400 | 20.23 | 0.08 | 0.40 | 20.18 | 20.53 | 20.13 | 377625 |
| 1735602000 | 20.1501 | 0.11 | 0.55 | 20.1267 | 20.36 | 20.02 | 29404 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
