Aspen Insurance Holdings Ltd (AHL-F)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -0.981546917943 | 25.47 | 25.695 | 25.22 | 115440 | 25.43865623 | DR |
| 4 | -0.44 | -1.71473109899 | 25.66 | 25.695 | 25.1 | 129263 | 25.35821628 | DR |
| 12 | 0.27 | 1.08216432866 | 24.95 | 25.695 | 24.95 | 126303 | 25.35439166 | DR |
| 26 | 0.27 | 1.08216432866 | 24.95 | 25.695 | 24.95 | 126303 | 25.35439166 | DR |
| 52 | 0.27 | 1.08216432866 | 24.95 | 25.695 | 24.95 | 126303 | 25.35439166 | DR |
| 156 | 0.27 | 1.08216432866 | 24.95 | 25.695 | 24.95 | 126303 | 25.35439166 | DR |
| 260 | 0.27 | 1.08216432866 | 24.95 | 25.695 | 24.95 | 126303 | 25.35439166 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 25.22 | -0.16 | -0.63 | 25.22 | 25.875 | 25.0998 | 35375 |
| 1736379600 | 25.38 | -0.07 | -0.28 | 25.52 | 25.52 | 25.25 | 169311 |
| 1736293200 | 25.45 | -0.07 | -0.27 | 25.55 | 25.55 | 25.38 | 197968 |
| 1736206800 | 25.52 | 0 | 0.00 | 25.5 | 25.695 | 25.4625 | 46830 |
| 1735947600 | 25.52 | 0.08 | 0.31 | 25.47 | 25.58 | 25.47 | 47651 |
| 1735861200 | 25.44 | 0.01 | 0.04 | 25.4 | 25.49 | 25.4 | 19328 |
| 1735688400 | 25.43 | 0.17 | 0.67 | 25.42 | 25.49 | 25.2217 | 953973 |
| 1735602000 | 25.26 | 0.09 | 0.36 | 25.15 | 25.45 | 25.14 | 291949 |
| 1735342800 | 25.17 | -0.06 | -0.24 | 25.16 | 25.2611 | 25.1414 | 15724 |
| 1735256400 | 25.23 | 0.01 | 0.04 | 25.27 | 25.271 | 25.125 | 19295 |
| 1735077840 | 25.22 | 0.02 | 0.08 | 25.2718 | 25.28 | 25.18 | 5696 |
| 1734997200 | 25.2 | 0.05 | 0.20 | 25.15 | 25.23 | 25.12 | 14818 |
| 1734738000 | 25.1501 | 0.05 | 0.20 | 25.21 | 25.3413 | 25.14 | 173387 |
| 1734651600 | 25.1 | -0.27 | -1.06 | 25.34 | 25.39 | 25.1 | 169149 |
| 1734565200 | 25.37 | -0.16 | -0.63 | 25.43 | 25.53 | 25.35 | 26887 |
| 1734478800 | 25.53 | -0.01 | -0.04 | 25.48 | 25.55 | 25.48 | 6539 |
| 1734392400 | 25.54 | -0.04 | -0.16 | 25.46 | 25.63 | 25.43 | 7172 |
| 1734133200 | 25.58 | -0.03 | -0.12 | 25.66 | 25.66 | 25.4701 | 31800 |
| 1734046800 | 25.61 | 0.01 | 0.04 | 25.43 | 25.65 | 25.42 | 114242 |
| 1733960400 | 25.6 | 0.12 | 0.47 | 25.47 | 25.68 | 25.42 | 134370 |
| 1733874000 | 25.48 | 0.04 | 0.16 | 25.4 | 25.49 | 25.36 | 36425 |
| 1733787600 | 25.44 | 0.09 | 0.36 | 25.44 | 25.44 | 25.36 | 75685 |
| 1733528400 | 25.35 | 0 | 0.00 | 25.41 | 25.44 | 25.28 | 67524 |
| 1733442000 | 25.35 | 0.22 | 0.88 | 25.13 | 25.66 | 25.13 | 231233 |
| 1733355600 | 25.13 | 0.15 | 0.60 | 25.01 | 25.14 | 24.98 | 214650 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
