Aspen Insurance Holdings Limited Class A Ordinary Shares (AHL)
34.30
-0.57 (-1.63%)
NYSE · Last Trade: May 31st, 5:08 AM EDT
Historical Prices For Aspen Insurance Holdings Limited Class A Ordinary Shares (AHL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 34.66 | 35.27 | 34.00 | 34.30 | 98,245 | 34.30 |
| 5/29/2025 | 34.15 | 34.87 | 33.80 | 34.87 | 308,065 | 34.87 |
| 5/28/2025 | 35.12 | 35.12 | 34.00 | 34.46 | 140,227 | 34.46 |
| 5/27/2025 | 35.07 | 35.61 | 34.35 | 34.96 | 176,700 | 34.96 |
| 5/23/2025 | 34.50 | 34.99 | 33.97 | 34.99 | 95,319 | 34.99 |
| 5/22/2025 | 35.00 | 35.15 | 34.19 | 34.53 | 174,435 | 34.53 |
| 5/21/2025 | 33.64 | 35.19 | 33.64 | 35.18 | 174,186 | 35.18 |
| 5/20/2025 | 34.36 | 34.58 | 33.67 | 34.39 | 126,866 | 34.39 |
| 5/19/2025 | 33.97 | 34.82 | 33.50 | 34.18 | 194,485 | 34.18 |
| 5/16/2025 | 34.25 | 35.19 | 33.63 | 34.74 | 203,257 | 34.74 |
| 5/15/2025 | 34.31 | 35.25 | 34.19 | 34.60 | 256,088 | 34.60 |
| 5/14/2025 | 35.12 | 36.10 | 34.67 | 35.01 | 235,535 | 35.01 |
| 5/13/2025 | 34.50 | 35.95 | 34.46 | 35.66 | 379,938 | 35.66 |
| 5/12/2025 | 34.39 | 35.10 | 34.00 | 34.74 | 415,649 | 34.74 |
| 5/09/2025 | 32.47 | 35.24 | 32.47 | 34.46 | 1,354,122 | 34.46 |
| 5/08/2025 | 33.25 | 34.00 | 31.66 | 32.50 | 6,576,615 | 32.50 |