NYSE - Nasdaq Real Time Price
USD
Aspen Insurance Holdings Limited (AHL-PE)
16.83
+0.12
(+0.72%)
At close: October 30 at 4:00:03 PM EDT
16.90
+0.07
(+0.39%)
After hours: October 30 at 4:04:43 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
16.71
17.16
16.71
16.83
16.83
120,793
Oct 29, 2026
16.88
16.99
16.66
16.71
16.71
2,844,205
Oct 28, 2026
17.12
17.13
16.93
16.93
16.93
32,605
Oct 27, 2026
17.09
17.10
16.93
17.07
17.07
25,911
Oct 26, 2026
17.09
17.13
16.80
16.95
16.95
35,072
Oct 23, 2026
16.79
17.09
16.79
17.08
17.08
29,115
Oct 22, 2026
17.15
17.15
16.90
17.01
17.01
38,463
Oct 21, 2026
17.21
17.24
16.96
17.00
17.00
20,661
Oct 20, 2026
17.14
17.24
16.96
17.13
17.13
21,179
Oct 19, 2026
17.02
17.44
17.00
17.05
17.05
15,327
Oct 16, 2026
17.07
17.47
16.92
16.97
16.97
51,594
Oct 15, 2026
17.29
17.44
16.92
16.96
16.96
34,938
Oct 14, 2026
17.40
17.47
17.11
17.11
17.11
22,238
Oct 13, 2026
17.26
17.41
17.23
17.35
17.35
17,697
Oct 12, 2026
17.52
17.52
17.25
17.27
17.27
12,558
Oct 9, 2026
17.57
17.68
17.20
17.52
17.52
16,570
Oct 8, 2026
17.58
17.72
17.29
17.50
17.50
18,111
Oct 7, 2026
17.67
17.68
17.50
17.54
17.54
7,103
Oct 6, 2026
17.75
17.75
17.54
17.69
17.69
34,819
Oct 5, 2026
17.85
17.85
17.60
17.60
17.60
5,414
Oct 2, 2026
18.27
18.27
17.74
17.83
17.83
42,531
Oct 1, 2026
17.63
18.14
17.39
18.13
18.13
33,227
Sep 30, 2026
17.47
17.75
17.16
17.75
17.75
47,524
Sep 29, 2026
17.58
17.60
17.30
17.40
17.40
15,498
Sep 28, 2026
17.61
17.61
17.28
17.48
17.48
16,327
Sep 25, 2026
17.52
17.52
17.40
17.51
17.51
15,968
Sep 24, 2026
17.54
17.64
17.40
17.59
17.59
21,301
Sep 23, 2026
17.86
17.86
17.55
17.58
17.58
15,823
Sep 22, 2026
17.95
17.95
17.77
17.80
17.80
17,503
Sep 21, 2026
18.15
18.27
17.76
17.83
17.83
33,301
Sep 18, 2026
18.06
18.25
17.95
17.99
17.99
8,198
Sep 17, 2026
17.99
18.10
17.86
17.99
17.99
32,063
Sep 16, 2026
17.96
18.15
17.77
17.89
17.89
18,753
Sep 15, 2026
0.35156
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
18.00
18.08
17.66
17.85
17.85
298,938
Sep 14, 2026
18.44
18.48
18.23
18.26
17.91
263,581
Sep 11, 2026
18.07
18.43
18.07
18.34
17.99
9,167
Sep 10, 2026
18.30
18.50
17.91
18.03
17.68
22,825
Sep 9, 2026
18.42
18.69
18.05
18.27
17.92
23,012
Sep 8, 2026
18.48
18.66
18.41
18.66
18.30
7,815
Sep 4, 2026
18.43
18.58
18.43
18.44
18.08
10,260
Sep 3, 2026
18.50
18.60
18.42
18.44
18.08
15,222
Sep 2, 2026
18.73
18.73
18.50
18.50
18.14
11,154
Sep 1, 2026
18.60
18.83
18.49
18.50
18.14
26,572
Aug 31, 2026
18.75
18.81
18.59
18.59
18.23
15,351
Aug 28, 2026
18.75
18.87
18.75
18.75
18.39
3,528
Aug 27, 2026
18.87
18.87
18.75
18.77
18.41
14,639
Aug 26, 2026
18.81
18.95
18.66
18.81
18.45
16,055
Aug 25, 2026
18.90
18.99
18.80
18.93
18.56
9,763
Aug 24, 2026
18.61
18.92
18.61
18.75
18.39
13,868
Aug 21, 2026
18.60
18.73
18.58
18.58
18.23
29,005
Aug 20, 2026
18.55
18.67
18.55
18.65
18.29
10,137
Aug 19, 2026
18.60
18.72
18.54
18.57
18.21
18,258
Aug 18, 2026
18.75
18.75
18.55
18.55
18.19
15,932
Aug 17, 2026
18.76
18.76
18.70
18.75
18.38
5,781
Aug 14, 2026
18.76
18.83
18.72
18.81
18.45
9,555
Aug 13, 2026
18.70
18.77
18.70
18.74
18.37
4,640
Aug 12, 2026
18.77
18.77
18.72
18.72
18.36
17,452
Aug 11, 2026
18.69
18.87
18.68
18.75
18.39
26,179
Aug 10, 2026
18.87
18.87
18.75
18.85
18.49
20,835
Aug 7, 2026
18.77
18.90
18.77
18.87
18.51
10,107
Aug 6, 2026
18.85
18.89
18.73
18.78
18.42
10,253
Aug 5, 2026
18.95
19.01
18.87
18.87
18.51
25,253
Aug 4, 2026
18.99
19.08
18.92
18.99
18.62
18,414
Aug 3, 2026
18.95
19.00
18.90
18.97
18.60
11,880
Jul 31, 2026
18.89
19.01
18.86
18.90
18.54
40,787
Jul 30, 2026
18.71
19.00
18.71
18.94
18.58
14,888
Jul 29, 2026
18.74
18.88
18.74
18.81
18.45
9,891
Jul 28, 2026
18.82
18.96
18.75
18.84
18.48
6,500
Jul 27, 2026
18.77
18.84
18.76
18.83
18.47
7,418
Jul 24, 2026
18.69
18.79
18.67
18.77
18.41
6,229
Jul 23, 2026
18.65
18.72
18.60
18.65
18.29
8,725
Jul 22, 2026
18.67
18.75
18.62
18.65
18.29
17,671
Jul 21, 2026
18.85
18.90
18.70
18.76
18.40
14,701
Jul 20, 2026
18.74
18.91
18.74
18.89
18.53
11,311
Jul 17, 2026
18.79
18.91
18.76
18.82
18.46
20,341
Jul 16, 2026
18.95
18.95
18.72
18.81
18.45
4,420
Jul 15, 2026
18.77
18.95
18.77
18.90
18.54
10,451
Jul 14, 2026
18.78
18.92
18.72
18.77
18.41
6,894
Jul 13, 2026
18.80
18.83
18.71
18.80
18.44
9,145
Jul 10, 2026
18.84
19.01
18.81
18.86
18.50
7,131
Jul 9, 2026
18.93
18.96
18.77
18.89
18.52
12,524
Jul 8, 2026
18.80
18.95
18.71
18.90
18.54
39,810
Jul 7, 2026
19.04
19.10
18.83
18.94
18.58
7,012
Jul 6, 2026
18.78
19.06
18.78
19.01
18.64
23,743
Jul 2, 2026
18.73
18.92
18.73
18.90
18.54
25,167
Jul 1, 2026
18.47
18.78
18.47
18.70
18.34
17,815
Jun 30, 2026
18.66
18.67
18.33
18.47
18.11
213,707
Jun 29, 2026
18.60
18.66
18.40
18.57
18.21
11,179
Jun 26, 2026
18.46
18.65
18.36
18.39
18.04
17,442
Jun 25, 2026
18.79
18.80
18.46
18.46
18.10
21,418
Jun 24, 2026
18.61
18.90
18.61
18.71
18.35
29,718
Jun 23, 2026
18.66
18.80
18.50
18.74
18.38
67,147
Jun 22, 2026
18.77
18.77
18.48
18.66
18.30
26,115
Jun 18, 2026
18.77
18.85
18.64
18.77
18.41
25,824
Jun 17, 2026
19.17
19.21
18.84
18.88
18.52
30,927
Jun 16, 2026
19.35
19.35
19.20
19.27
18.90
8,911
Jun 15, 2026
0.35156
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
19.42
19.48
19.17
19.25
18.88
19,264
Jun 12, 2026
19.54
19.68
19.52
19.54
18.82
7,746
Jun 11, 2026
19.55
19.64
19.36
19.62
18.90
6,843
Jun 10, 2026
19.48
19.64
19.41
19.51
18.79
8,709
Jun 9, 2026
19.51
19.65
19.51
19.65
18.92
11,145
Jun 8, 2026
19.59
19.67
19.51
19.58
18.86
25,308
Jun 5, 2026
19.74
19.85
19.51
19.54
18.82
50,356
Jun 4, 2026
20.05
20.05
19.53
19.75
19.02
31,368
Jun 3, 2026
20.00
20.07
19.86
19.89
19.16
8,861
Jun 2, 2026
20.16
20.18
20.01
20.09
19.35
15,553
Jun 1, 2026
20.19
20.24
20.07
20.15
19.41
5,452
May 29, 2026
20.28
20.33
20.15
20.21
19.46
21,765
May 28, 2026
20.22
20.29
20.11
20.16
19.42
15,256
May 27, 2026
20.10
20.35
20.08
20.08
19.34
27,842
May 26, 2026
20.28
20.35
20.07
20.08
19.34
38,570
May 22, 2026
20.32
20.30
20.14
20.16
19.42
2,739
May 21, 2026
20.32
20.51
20.16
20.23
19.48
11,592
May 20, 2026
20.62
20.73
20.34
20.42
19.67
12,843
May 19, 2026
20.57
20.65
20.44
20.60
19.84
30,070
May 18, 2026
20.70
20.84
20.65
20.65
19.89
4,363
May 15, 2026
20.83
20.87
20.65
20.67
19.91
3,677
May 14, 2026
20.80
21.02
20.80
20.87
20.10
4,524
May 13, 2026
20.79
20.93
20.79
20.88
20.11
3,882
May 12, 2026
21.06
21.06
20.80
20.90
20.13
4,387
May 11, 2026
20.95
21.07
20.88
20.95
20.18
7,040
May 8, 2026
20.94
21.05
20.86
20.91
20.14
3,510
May 7, 2026
21.28
21.44
20.86
20.96
20.19
54,714
May 6, 2026
21.24
21.45
21.21
21.40
20.61
4,930
May 5, 2026
21.11
21.38
21.10
21.21
20.43
12,342
May 4, 2026
21.20
21.45
21.11
21.16
20.37
10,349
May 1, 2026
21.50
21.64
21.28
21.35
20.56
4,508
Apr 30, 2026
20.84
21.70
20.83
21.42
20.63
30,981
Apr 29, 2026
20.77
20.93
20.77
20.86
20.10
2,907
Apr 28, 2026
20.81
20.95
20.62
20.94
20.17
5,233
Apr 27, 2026
20.75
20.94
20.69
20.88
20.11
5,067
Apr 24, 2026
20.83
20.94
20.70
20.92
20.15
3,299
Apr 23, 2026
21.20
21.20
20.48
20.70
19.94
36,340
Apr 22, 2026
21.13
21.30
20.95
20.97
20.20
31,586
Apr 21, 2026
21.32
21.32
20.93
21.23
20.45
11,320
Apr 20, 2026
21.09
21.28
20.87
21.19
20.41
8,243
Apr 17, 2026
20.58
21.31
20.58
21.14
20.36
106,611
Apr 16, 2026
20.75
20.81
20.51
20.52
19.76
6,847
Apr 15, 2026
20.51
20.79
20.38
20.66
19.89
9,478
Apr 14, 2026
20.51
20.80
20.50
20.79
20.02
10,951
Apr 13, 2026
20.52
20.52
20.37
20.52
19.76
3,301
Apr 10, 2026
20.65
20.65
20.25
20.54
19.78
2,790
Apr 9, 2026
20.47
20.52
20.32
20.32
19.57
5,789
Apr 8, 2026
20.40
20.65
20.40
20.40
19.64
3,444
Apr 7, 2026
20.50
20.50
20.17
20.25
19.50
22,033
Apr 6, 2026
20.33
20.50
20.33
20.42
19.67
4,851
Apr 2, 2026
20.59
20.59
20.36
20.39
19.64
16,792
Apr 1, 2026
20.78
20.79
20.42
20.66
19.90
11,511
Mar 31, 2026
20.75
21.17
20.49
20.83
20.06
325,256
Mar 30, 2026
20.70
20.90
20.53
20.74
19.97
28,524
Mar 27, 2026
20.93
20.93
20.93
20.93
20.16
-
Mar 26, 2026
20.93
20.93
20.93
20.93
20.16
-
Mar 25, 2026
20.93
20.93
20.93
20.93
20.16
-
Mar 24, 2026
20.93
20.93
20.93
20.93
20.16
-
Mar 23, 2026
20.93
20.93
20.93
20.93
20.16
-
Feb 24, 2026
20.64
20.85
20.47
20.75
19.98
34,611
Mar 13, 2026
0.35156
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 23, 2026
20.38
20.64
20.38
20.60
19.84
2
Feb 20, 2026
20.49
20.65
20.42
20.65
19.89
22,485
Feb 19, 2026
20.21
20.60
20.21
20.43
19.68
26,272
Feb 18, 2026
19.94
20.29
19.94
20.21
19.46
17,151
Feb 17, 2026
19.73
20.06
19.73
20.04
19.30
14,010
Feb 13, 2026
19.88
19.88
19.69
19.80
19.07
11,351
Feb 12, 2026
19.79
19.88
19.71
19.80
19.07
12,307
Feb 11, 2026
19.82
19.82
19.65
19.71
18.98
9,117
Feb 10, 2026
19.68
19.85
19.68
19.83
19.10
6,647
Feb 9, 2026
19.66
19.80
19.66
19.73
19.00
6,047
Feb 6, 2026
19.70
19.74
19.66
19.69
18.97
11,708
Feb 5, 2026
19.78
19.78
19.67
19.68
18.96
5,841
Feb 4, 2026
19.65
19.77
19.65
19.76
19.03
6,318
Feb 3, 2026
19.58
19.77
19.58
19.65
18.92
73,534
Feb 2, 2026
19.78
19.79
19.61
19.70
18.97
19,395
Jan 30, 2026
19.77
19.84
19.76
19.79
19.06
12,760
Jan 29, 2026
19.90
19.90
19.77
19.77
19.04
22,972
Jan 28, 2026
19.91
19.98
19.84
19.85
19.12
12,861
Jan 27, 2026
19.96
20.09
19.89
19.91
19.18
36,280
Jan 26, 2026
20.05
20.08
20.00
20.00
19.26
17,874
Jan 23, 2026
20.13
20.18
20.03
20.10
19.36
8,396
Jan 22, 2026
20.01
20.21
19.95
20.21
19.46
19,742
Jan 21, 2026
20.00
20.03
19.82
20.03
19.29
12,877
Jan 20, 2026
19.98
19.98
19.83
19.88
19.15
16,653
Jan 16, 2026
20.01
20.16
19.99
20.03
19.29
21,933
Jan 15, 2026
20.04
20.09
19.91
20.03
19.29
14,136
Jan 14, 2026
19.78
19.97
19.78
19.91
19.18
11,478
Jan 13, 2026
19.92
19.96
19.86
19.86
19.13
10,299
Jan 12, 2026
19.95
19.95
19.80
19.89
19.16
5,278
Jan 9, 2026
19.90
19.90
19.78
19.82
19.09
16,088
Jan 8, 2026
19.83
20.03
19.83
19.86
19.13
5,289
Jan 7, 2026
20.05
20.05
19.87
19.92
19.18
25,073
Jan 6, 2026
20.06
20.18
19.85
19.88
19.14
16,604
Jan 5, 2026
20.13
20.29
20.04
20.10
19.36
13,750
Jan 2, 2026
19.90
20.09
19.81
20.09
19.35
10,262
Dec 31, 2025
19.75
19.88
19.46
19.88
19.15
24,345
Dec 30, 2025
19.48
19.77
19.42
19.77
19.04
14,390
Dec 29, 2025
19.72
19.73
19.44
19.59
18.87
26,865
Dec 26, 2025
19.70
19.79
19.68
19.73
19.00
10,242
Dec 24, 2025
19.58
19.76
19.58
19.74
19.01
10,147
Dec 23, 2025
19.64
19.78
19.52
19.66
18.93
26,336
Dec 22, 2025
19.77
19.87
19.65
19.69
18.97
22,365
Dec 19, 2025
19.93
19.93
19.68
19.82
19.09
24,171
Dec 18, 2025
19.87
20.17
19.74
19.92
19.18
28,547
Dec 17, 2025
19.82
19.96
19.78
19.92
19.19
10,801
Dec 16, 2025
20.18
20.18
19.86
19.95
19.21
9,458
Dec 15, 2025
0.35156
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
20.16
20.18
20.00
20.06
19.32
13,865
Dec 12, 2025
20.37
20.39
20.18
20.29
19.20
14,252
Dec 11, 2025
20.22
20.39
20.12
20.37
19.28
5,967
Dec 10, 2025
20.12
20.30
20.04
20.12
19.04
16,848
Dec 9, 2025
20.22
20.35
20.12
20.13
19.05
17,105
Dec 8, 2025
20.37
20.50
20.22
20.29
19.20
9,317
Dec 5, 2025
20.38
20.45
20.33
20.34
19.25
5,486
Dec 4, 2025
20.50
20.59
20.34
20.43
19.34
28,307
Dec 3, 2025
20.33
20.54
20.24
20.46
19.36
13,400
Dec 2, 2025
20.19
20.51
20.15
20.51
19.41
13,245
Dec 1, 2025
20.21
20.51
20.13
20.43
19.34
15,705
Nov 28, 2025
20.32
20.50
20.19
20.45
19.35
9,778
Nov 26, 2025
20.15
20.32
20.04
20.18
19.10
8,745
Nov 25, 2025
20.25
20.45
19.90
20.12
19.04
10,109
Nov 24, 2025
19.86
20.23
19.80
20.22
19.14
21,897
Nov 21, 2025
19.80
19.97
19.80
19.83
18.77
23,788
Nov 20, 2025
20.09
20.22
19.75
19.82
18.76
11,520
Nov 19, 2025
20.18
20.31
20.09
20.09
19.01
7,945
Nov 18, 2025
20.40
20.41
20.19
20.19
19.11
6,048
Nov 17, 2025
20.45
20.59
20.22
20.37
19.28
11,508
Nov 14, 2025
20.60
20.73
20.45
20.52
19.42
8,810
Nov 13, 2025
20.88
20.88
20.71
20.71
19.60
1,339
Nov 12, 2025
20.92
21.09
20.86
21.07
19.94
27,511
Nov 11, 2025
21.22
21.22
20.88
20.97
19.85
2,186
Nov 10, 2025
21.04
21.20
20.84
21.08
19.95
15,451
Nov 7, 2025
21.02
21.11
20.66
20.85
19.73
17,805
Nov 6, 2025
21.06
21.30
20.94
21.16
20.03
3,546
Nov 5, 2025
21.00
21.25
21.00
21.14
20.01
4,528
Nov 4, 2025
21.05
21.12
20.95
21.05
19.92
4,848
Nov 3, 2025
21.18
21.27
20.88
21.17
20.04
15,148
Oct 31, 2025
21.22
21.27
21.00
21.14
20.01
12,848
