Aspen Insurance Holdings Limited (AHL-D)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721688000 | 20.4 | 0.24 | 1.19 | 20.35 | 20.43 | 20.23 | 11061 |
| 1721428800 | 20.16 | 0.03 | 0.15 | 20.25 | 20.3897 | 20.16 | 5903 |
| 1721342400 | 20.13 | -0.07 | -0.35 | 20.21 | 20.33 | 20.12 | 21012 |
| 1721256000 | 20.2 | 0.15 | 0.75 | 20.02 | 20.21 | 20.02 | 11011 |
| 1721169600 | 20.05 | 0.16 | 0.80 | 19.97 | 20.09 | 19.97 | 9100 |
| 1721083200 | 19.89 | -0.1 | -0.50 | 19.86 | 19.99 | 19.7855 | 9452 |
| 1720824000 | 19.99 | -0.02 | -0.10 | 20.05 | 20.12 | 19.8099 | 16892 |
| 1720737600 | 20.01 | 0.28 | 1.42 | 19.93 | 20.01 | 19.79 | 11584 |
| 1720651200 | 19.73 | 0.07 | 0.36 | 19.7 | 19.73 | 19.45 | 37152 |
| 1720564800 | 19.66 | -0.38 | -1.87 | 20.1 | 20.1 | 19.66 | 16103 |
| 1720478400 | 20.035 | 0.02 | 0.12 | 20.19 | 20.19 | 20.0201 | 7668 |
| 1720219200 | 20.01 | -0.06 | -0.30 | 20.1 | 20.25 | 19.98 | 14863 |
| 1720040640 | 20.07 | 0.15 | 0.74 | 19.87 | 20.1899 | 19.8 | 6210 |
| 1719960000 | 19.9217 | -0.01 | -0.04 | 20 | 20 | 19.78 | 13659 |
| 1719873600 | 19.93 | -0.14 | -0.70 | 20.17 | 20.17 | 19.77 | 12817 |
| 1719614400 | 20.07 | -0.13 | -0.64 | 20.08 | 20.12 | 20.02 | 6988 |
| 1719528000 | 20.2 | 0 | 0.00 | 20.29 | 20.31 | 20.03 | 6672 |
| 1719441600 | 20.1991 | -0.09 | -0.45 | 20.27 | 20.3199 | 20.03 | 6831 |
| 1719355200 | 20.29 | 0.26 | 1.30 | 20.13 | 20.29 | 20 | 16724 |
| 1719268800 | 20.03 | -0.45 | -2.20 | 20.46 | 20.46 | 19.93 | 32769 |
| 1719009600 | 20.48 | 0.26 | 1.30 | 20.3 | 20.48 | 20.25 | 4884 |
| 1718923200 | 20.2167 | -0.11 | -0.56 | 20.19 | 20.4922 | 20.12 | 11877 |
| 1718750400 | 20.33 | 0.05 | 0.25 | 20.06 | 20.53 | 20.06 | 19528 |
| 1718664000 | 20.28 | 0.1 | 0.50 | 20.26 | 20.28 | 20.03 | 10871 |
| 1718404800 | 20.18 | -0.62 | -2.98 | 20.48 | 20.7 | 20.17 | 6498 |
| 1718318400 | 20.8 | 0 | 0.00 | 20.9 | 20.92 | 20.6347 | 8776 |
| 1718232000 | 20.8 | 0.25 | 1.22 | 20.9 | 20.99 | 20.8 | 10459 |
| 1718145600 | 20.55 | -0.05 | -0.24 | 20.62 | 20.7 | 20.39 | 11048 |
| 1718059200 | 20.6001 | -0.14 | -0.67 | 20.79 | 20.81 | 20.58 | 7299 |
| 1717800000 | 20.74 | -0.11 | -0.50 | 20.81 | 20.81 | 20.7 | 5520 |
| 1717713600 | 20.845 | -0.04 | -0.17 | 20.66 | 20.9 | 20.66 | 16259 |
| 1717627200 | 20.88 | -0.02 | -0.10 | 20.9 | 20.91 | 20.62 | 13293 |
| 1717540800 | 20.9 | 0.28 | 1.36 | 20.62 | 20.92 | 20.62 | 16277 |
| 1717454400 | 20.62 | 0.01 | 0.05 | 20.48 | 20.75 | 20.48 | 27840 |
| 1717195200 | 20.61 | 0.96 | 4.89 | 19.62 | 20.62 | 19.62 | 90399 |
| 1717108800 | 19.65 | -0.06 | -0.30 | 19.79 | 20 | 19.65 | 13219 |
| 1717022400 | 19.71 | -0.18 | -0.90 | 19.94 | 19.94 | 19.64 | 12288 |
| 1716936000 | 19.8884 | 0.03 | 0.14 | 20.09 | 20.13 | 19.8884 | 8481 |
| 1716590400 | 19.86 | 0.1 | 0.51 | 19.87 | 19.88 | 19.65 | 3882 |
| 1716504000 | 19.76 | -0.1 | -0.50 | 19.86 | 20.0199 | 19.55 | 16212 |
| 1716417600 | 19.86 | -0.15 | -0.75 | 20 | 20.1 | 19.85 | 11819 |
| 1716331200 | 20.01 | -0.29 | -1.43 | 20.4 | 20.41 | 20 | 5796 |
| 1716244800 | 20.3 | -0.06 | -0.29 | 20.19 | 20.39 | 20.19 | 7397 |
| 1715985600 | 20.36 | 0.18 | 0.89 | 20.26 | 20.36 | 20.05 | 5902 |
| 1715899200 | 20.18 | -0.08 | -0.39 | 20.36 | 20.36 | 20.1051 | 7771 |
| 1715812800 | 20.26 | 0.46 | 2.32 | 20 | 20.26 | 20 | 5823 |
| 1715726400 | 19.8 | -0.11 | -0.55 | 20.06 | 20.06 | 19.77 | 13894 |
| 1715640000 | 19.91 | 0.13 | 0.66 | 19.91 | 20.0069 | 19.81 | 8091 |
| 1715380800 | 19.78 | -0.04 | -0.20 | 19.89 | 19.9199 | 19.6819 | 7879 |
| 1715294400 | 19.82 | 0.1 | 0.51 | 19.77 | 19.89 | 19.5538 | 11054 |
| 1715208000 | 19.72 | -0.41 | -2.04 | 20.17 | 20.17 | 19.56 | 25395 |
| 1715121600 | 20.13 | -0.37 | -1.80 | 20.5 | 20.5835 | 20.07 | 32178 |
| 1715035200 | 20.5 | 0.23 | 1.13 | 20.27 | 20.515 | 20.27 | 16055 |
| 1714776000 | 20.27 | 0.42 | 2.12 | 20 | 20.2832 | 19.81 | 13605 |
| 1714689600 | 19.85 | 0.29 | 1.48 | 19.65 | 19.86 | 19.56 | 10916 |
| 1714603200 | 19.56 | -0.09 | -0.46 | 19.58 | 19.8 | 19.44 | 16591 |
| 1714516800 | 19.65 | -0.06 | -0.31 | 19.93 | 19.93 | 19.61 | 11778 |
| 1714430400 | 19.712 | 0.21 | 1.09 | 19.69 | 19.8 | 19.59 | 13776 |
| 1714171200 | 19.5 | -0.25 | -1.27 | 19.71 | 19.835 | 19.42 | 8710 |
| 1714084800 | 19.75 | -0.05 | -0.25 | 19.79 | 19.83 | 19.5774 | 8970 |
| 1713998400 | 19.8001 | -0.15 | -0.75 | 19.96 | 19.96 | 19.8 | 5417 |
| 1713912000 | 19.95 | 0.25 | 1.24 | 19.81 | 19.95 | 19.69 | 5223 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
