Aspen Insurance Holdings Limited (AHL)
Feb 24, 2026 - AHL was delisted (reason: acquired by Sompo)
37.50
0.00 (0.00%)
Inactive · Last trade price
on Feb 23, 2026
Aspen Insurance Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 37.49 | 37.51 | 37.49 | 37.50 | 37.50 | - | 544,674 |
| Feb 20, 2026 | 37.50 | 37.50 | 37.49 | 37.50 | 37.50 | 0.03% | 471,016 |
| Feb 19, 2026 | 37.49 | 37.50 | 37.49 | 37.49 | 37.49 | -0.03% | 703,816 |
| Feb 18, 2026 | 37.61 | 37.61 | 37.46 | 37.50 | 37.50 | 0.40% | 1,119,687 |
| Feb 17, 2026 | 37.37 | 37.37 | 37.34 | 37.35 | 37.35 | 0.03% | 90,958 |
| Feb 13, 2026 | 37.35 | 37.36 | 37.31 | 37.34 | 37.34 | - | 163,668 |
| Feb 12, 2026 | 37.38 | 37.38 | 37.34 | 37.34 | 37.34 | -0.08% | 134,101 |
| Feb 11, 2026 | 37.38 | 37.38 | 37.33 | 37.37 | 37.37 | 0.08% | 294,384 |
| Feb 10, 2026 | 37.35 | 37.38 | 37.31 | 37.34 | 37.34 | 0.05% | 393,248 |
| Feb 9, 2026 | 37.28 | 37.34 | 37.28 | 37.32 | 37.32 | -0.03% | 480,667 |
| Feb 6, 2026 | 37.38 | 37.38 | 37.32 | 37.33 | 37.33 | -0.03% | 443,285 |
| Feb 5, 2026 | 37.40 | 37.40 | 37.33 | 37.34 | 37.34 | -0.11% | 128,840 |
| Feb 4, 2026 | 37.40 | 37.40 | 37.34 | 37.38 | 37.38 | 0.11% | 113,951 |
| Feb 3, 2026 | 37.31 | 37.36 | 37.31 | 37.34 | 37.34 | - | 77,259 |
| Feb 2, 2026 | 37.33 | 37.36 | 37.28 | 37.34 | 37.34 | 0.03% | 378,960 |
| Jan 30, 2026 | 37.29 | 37.35 | 37.29 | 37.33 | 37.33 | - | 84,436 |
| Jan 29, 2026 | 37.34 | 37.37 | 37.32 | 37.33 | 37.33 | - | 142,117 |
| Jan 28, 2026 | 37.34 | 37.34 | 37.30 | 37.33 | 37.33 | -0.05% | 50,859 |
| Jan 27, 2026 | 37.27 | 37.35 | 37.27 | 37.35 | 37.35 | 0.03% | 148,344 |
| Jan 26, 2026 | 37.26 | 37.37 | 37.26 | 37.34 | 37.34 | 0.21% | 86,287 |
| Jan 23, 2026 | 37.22 | 37.28 | 37.22 | 37.26 | 37.26 | - | 110,017 |
| Jan 22, 2026 | 37.29 | 37.29 | 37.21 | 37.26 | 37.26 | -0.05% | 107,683 |
| Jan 21, 2026 | 37.30 | 37.38 | 37.21 | 37.28 | 37.28 | -0.11% | 201,570 |
| Jan 20, 2026 | 37.28 | 37.32 | 37.21 | 37.32 | 37.32 | 0.11% | 89,680 |
| Jan 16, 2026 | 37.32 | 37.35 | 37.28 | 37.28 | 37.28 | -0.11% | 202,132 |
| Jan 15, 2026 | 37.31 | 37.37 | 37.28 | 37.32 | 37.32 | 0.13% | 1,279,428 |
| Jan 14, 2026 | 37.27 | 37.29 | 37.23 | 37.27 | 37.27 | - | 445,757 |
| Jan 13, 2026 | 37.25 | 37.28 | 37.25 | 37.27 | 37.27 | 0.03% | 108,469 |
| Jan 12, 2026 | 37.25 | 37.32 | 37.15 | 37.26 | 37.26 | 0.03% | 292,287 |
| Jan 9, 2026 | 37.22 | 37.36 | 37.22 | 37.25 | 37.25 | 0.08% | 168,147 |
| Jan 8, 2026 | 37.23 | 37.28 | 37.06 | 37.22 | 37.22 | 0.05% | 301,250 |
| Jan 7, 2026 | 37.35 | 37.35 | 37.17 | 37.20 | 37.20 | - | 291,770 |
| Jan 6, 2026 | 37.14 | 37.30 | 37.12 | 37.20 | 37.20 | 0.08% | 586,862 |
| Jan 5, 2026 | 37.15 | 37.19 | 37.15 | 37.17 | 37.17 | -0.03% | 376,610 |
| Jan 2, 2026 | 37.10 | 37.25 | 37.03 | 37.18 | 37.18 | 0.22% | 312,865 |
| Dec 31, 2025 | 37.10 | 37.11 | 37.04 | 37.10 | 37.10 | 0.16% | 64,827 |
| Dec 30, 2025 | 37.05 | 37.07 | 37.04 | 37.04 | 37.04 | - | 476,570 |
| Dec 29, 2025 | 37.07 | 37.07 | 37.03 | 37.04 | 37.04 | - | 481,991 |
| Dec 26, 2025 | 37.04 | 37.12 | 37.02 | 37.04 | 37.04 | -0.03% | 789,389 |
| Dec 24, 2025 | 37.05 | 37.09 | 37.02 | 37.05 | 37.05 | - | 296,051 |
| Dec 23, 2025 | 37.07 | 37.11 | 37.03 | 37.05 | 37.05 | -0.03% | 482,727 |
| Dec 22, 2025 | 37.07 | 37.14 | 37.04 | 37.06 | 37.06 | -0.11% | 240,572 |
| Dec 19, 2025 | 37.08 | 37.25 | 37.08 | 37.10 | 37.10 | - | 776,822 |
| Dec 18, 2025 | 37.19 | 37.19 | 37.07 | 37.10 | 37.10 | 0.05% | 131,898 |
| Dec 17, 2025 | 37.06 | 37.10 | 37.06 | 37.08 | 37.08 | -0.03% | 160,609 |
| Dec 16, 2025 | 37.05 | 37.14 | 37.05 | 37.09 | 37.09 | -0.05% | 113,087 |
| Dec 15, 2025 | 37.14 | 37.14 | 37.06 | 37.11 | 37.11 | 0.24% | 130,428 |
| Dec 12, 2025 | 37.10 | 37.10 | 37.01 | 37.02 | 37.02 | -0.22% | 169,175 |
| Dec 11, 2025 | 37.09 | 37.13 | 37.02 | 37.10 | 37.10 | 0.19% | 314,285 |
| Dec 10, 2025 | 36.98 | 37.03 | 36.98 | 37.03 | 37.03 | 0.08% | 77,023 |
| Dec 9, 2025 | 37.01 | 37.04 | 36.95 | 37.00 | 37.00 | 0.11% | 150,267 |
| Dec 8, 2025 | 37.02 | 37.02 | 36.95 | 36.96 | 36.96 | -0.11% | 121,336 |
| Dec 5, 2025 | 37.00 | 37.02 | 36.99 | 37.00 | 37.00 | - | 72,687 |
| Dec 4, 2025 | 37.00 | 37.05 | 37.00 | 37.00 | 37.00 | -0.11% | 161,987 |
| Dec 3, 2025 | 37.19 | 37.19 | 37.00 | 37.04 | 37.04 | 0.05% | 356,984 |
| Dec 2, 2025 | 37.03 | 37.16 | 36.85 | 37.02 | 37.02 | 0.05% | 353,184 |
| Dec 1, 2025 | 36.95 | 37.03 | 36.89 | 37.00 | 37.00 | -0.13% | 139,924 |
| Nov 28, 2025 | 36.98 | 37.08 | 36.97 | 37.05 | 37.05 | 0.22% | 146,286 |
| Nov 26, 2025 | 36.89 | 36.99 | 36.89 | 36.97 | 36.97 | 0.14% | 290,552 |
| Nov 25, 2025 | 36.90 | 36.97 | 36.90 | 36.92 | 36.92 | 0.03% | 80,407 |
| Nov 24, 2025 | 36.91 | 36.93 | 36.86 | 36.91 | 36.91 | 0.05% | 152,772 |
| Nov 21, 2025 | 37.03 | 37.03 | 36.87 | 36.89 | 36.89 | -0.27% | 306,156 |
| Nov 20, 2025 | 37.04 | 37.05 | 36.82 | 36.99 | 36.99 | 0.46% | 377,153 |
| Nov 19, 2025 | 36.92 | 36.97 | 36.81 | 36.82 | 36.82 | -0.43% | 142,089 |
| Nov 18, 2025 | 36.93 | 36.98 | 36.85 | 36.98 | 36.98 | 0.33% | 336,525 |
| Nov 17, 2025 | 37.03 | 37.03 | 36.83 | 36.86 | 36.86 | -0.11% | 156,695 |
| Nov 14, 2025 | 36.77 | 37.01 | 36.75 | 36.90 | 36.90 | 0.11% | 274,352 |
| Nov 13, 2025 | 36.83 | 36.92 | 36.83 | 36.86 | 36.86 | 0.14% | 335,291 |
| Nov 12, 2025 | 36.87 | 36.89 | 36.79 | 36.81 | 36.81 | -0.14% | 636,780 |
| Nov 11, 2025 | 36.90 | 36.92 | 36.84 | 36.86 | 36.86 | 0.03% | 305,066 |
| Nov 10, 2025 | 36.82 | 36.88 | 36.80 | 36.85 | 36.85 | 0.08% | 120,614 |
| Nov 7, 2025 | 36.81 | 36.87 | 36.80 | 36.82 | 36.82 | -0.03% | 123,379 |
| Nov 6, 2025 | 36.76 | 36.86 | 36.76 | 36.83 | 36.83 | 0.16% | 301,778 |
| Nov 5, 2025 | 36.82 | 36.84 | 36.75 | 36.77 | 36.77 | 0.05% | 270,798 |
| Nov 4, 2025 | 36.72 | 36.79 | 36.72 | 36.75 | 36.75 | 0.03% | 298,151 |
| Nov 3, 2025 | 36.80 | 36.90 | 36.72 | 36.74 | 36.74 | -0.03% | 327,874 |
| Oct 31, 2025 | 36.73 | 36.86 | 36.72 | 36.75 | 36.75 | -0.03% | 229,826 |
| Oct 30, 2025 | 36.79 | 36.80 | 36.71 | 36.76 | 36.76 | 0.16% | 126,034 |
| Oct 29, 2025 | 36.71 | 36.79 | 36.69 | 36.70 | 36.70 | -0.19% | 324,226 |
| Oct 28, 2025 | 36.70 | 36.77 | 36.70 | 36.77 | 36.77 | 0.08% | 432,371 |
| Oct 27, 2025 | 36.71 | 36.79 | 36.53 | 36.74 | 36.74 | -0.03% | 310,476 |
| Oct 24, 2025 | 36.80 | 36.80 | 36.74 | 36.75 | 36.75 | 0.05% | 73,648 |
| Oct 23, 2025 | 36.80 | 36.80 | 36.68 | 36.73 | 36.73 | -0.03% | 185,852 |
| Oct 22, 2025 | 36.72 | 36.74 | 36.68 | 36.74 | 36.74 | 0.11% | 145,008 |
| Oct 21, 2025 | 36.80 | 36.80 | 36.70 | 36.70 | 36.70 | -0.05% | 116,220 |
| Oct 20, 2025 | 36.68 | 36.73 | 36.68 | 36.72 | 36.72 | 0.14% | 211,482 |
| Oct 17, 2025 | 36.68 | 36.74 | 36.67 | 36.67 | 36.67 | - | 254,195 |
| Oct 16, 2025 | 36.80 | 36.80 | 36.65 | 36.67 | 36.67 | - | 142,608 |
| Oct 15, 2025 | 36.67 | 36.72 | 36.66 | 36.67 | 36.67 | -0.08% | 143,074 |
| Oct 14, 2025 | 36.67 | 36.74 | 36.65 | 36.70 | 36.70 | 0.05% | 416,077 |
| Oct 13, 2025 | 36.72 | 36.74 | 36.66 | 36.68 | 36.68 | -0.03% | 174,240 |
| Oct 10, 2025 | 36.67 | 36.76 | 36.67 | 36.69 | 36.69 | -0.03% | 263,078 |
| Oct 9, 2025 | 36.70 | 36.74 | 36.66 | 36.70 | 36.70 | 0.05% | 231,354 |
| Oct 8, 2025 | 36.89 | 36.89 | 36.68 | 36.68 | 36.68 | -0.16% | 256,887 |
| Oct 7, 2025 | 36.77 | 36.77 | 36.70 | 36.74 | 36.74 | 0.05% | 387,244 |
| Oct 6, 2025 | 36.69 | 36.78 | 36.67 | 36.72 | 36.72 | 0.03% | 429,390 |
| Oct 3, 2025 | 36.67 | 36.75 | 36.67 | 36.71 | 36.71 | -0.03% | 172,040 |
| Oct 2, 2025 | 36.75 | 36.76 | 36.62 | 36.72 | 36.72 | 0.05% | 299,250 |
| Oct 1, 2025 | 36.66 | 36.76 | 36.63 | 36.70 | 36.70 | -0.03% | 389,518 |
| Sep 30, 2025 | 36.65 | 36.73 | 36.63 | 36.71 | 36.71 | 0.19% | 833,213 |