Aspen Insurance Holdings Limited Class A Ordinary Shares (AHL)

Historical Prices For Aspen Insurance Holdings Limited Class A Ordinary Shares (AHL)

Date Range:

2025-08-26 - 2025-11-26

Date	Open	High	Low	Close	Volume	Adjusted Close
11/25/2025	36.90	36.97	36.90	36.92	80,407	36.92
11/24/2025	36.91	36.93	36.86	36.91	152,772	36.91
11/21/2025	37.03	37.03	36.87	36.89	306,156	36.89
11/20/2025	37.04	37.05	36.82	36.99	377,154	36.99
11/19/2025	36.92	36.97	36.81	36.82	142,089	36.82
11/18/2025	36.93	36.98	36.85	36.98	336,525	36.98
11/17/2025	37.03	37.03	36.83	36.86	156,695	36.86
11/14/2025	36.77	37.01	36.75	36.90	274,352	36.90
11/13/2025	36.83	36.92	36.83	36.86	335,291	36.86
11/12/2025	36.87	36.88	36.79	36.81	636,780	36.81
11/11/2025	36.90	36.92	36.84	36.86	305,066	36.86
11/10/2025	36.82	36.88	36.80	36.85	120,614	36.85
11/07/2025	36.81	36.87	36.80	36.82	123,379	36.82
11/06/2025	36.76	36.86	36.76	36.83	301,778	36.83
11/05/2025	36.82	36.84	36.75	36.77	270,798	36.77
11/04/2025	36.72	36.79	36.72	36.75	298,151	36.75
11/03/2025	36.80	36.90	36.72	36.74	327,874	36.74
10/31/2025	36.73	36.85	36.72	36.75	229,826	36.75
10/30/2025	36.79	36.80	36.71	36.76	126,034	36.76
10/29/2025	36.71	36.79	36.69	36.70	324,226	36.70
10/28/2025	36.70	36.77	36.70	36.77	432,371	36.77
10/27/2025	36.71	36.79	36.53	36.74	310,476	36.74
10/24/2025	36.80	36.80	36.74	36.75	73,648	36.75
10/23/2025	36.80	36.80	36.68	36.73	185,852	36.73
10/22/2025	36.72	36.74	36.68	36.74	145,008	36.74
10/21/2025	36.80	36.80	36.70	36.70	116,220	36.70
10/20/2025	36.68	36.73	36.68	36.72	211,482	36.72
10/17/2025	36.68	36.73	36.67	36.67	254,195	36.67
10/16/2025	36.80	36.80	36.65	36.67	142,608	36.67
10/15/2025	36.67	36.72	36.66	36.67	143,074	36.67
10/14/2025	36.67	36.74	36.65	36.70	416,077	36.70
10/13/2025	36.72	36.74	36.66	36.68	174,240	36.68
10/10/2025	36.67	36.76	36.67	36.69	263,078	36.69
10/09/2025	36.70	36.74	36.66	36.70	231,354	36.70
10/08/2025	36.89	36.89	36.68	36.68	256,887	36.68
10/07/2025	36.77	36.77	36.70	36.74	387,244	36.74
10/06/2025	36.69	36.78	36.67	36.72	429,390	36.72
10/03/2025	36.67	36.75	36.67	36.71	172,040	36.71
10/02/2025	36.75	36.76	36.62	36.72	299,250	36.72
10/01/2025	36.66	36.76	36.63	36.70	389,518	36.70
9/30/2025	36.65	36.73	36.63	36.71	833,213	36.71
9/29/2025	36.76	36.76	36.56	36.64	225,715	36.64
9/26/2025	36.68	36.86	36.65	36.65	342,355	36.65
9/25/2025	36.57	36.68	36.55	36.67	806,149	36.67
9/24/2025	36.73	36.78	36.49	36.50	732,022	36.50
9/23/2025	37.03	37.03	36.69	36.73	306,989	36.73
9/22/2025	36.62	36.74	36.62	36.69	406,014	36.69
9/19/2025	36.68	36.76	36.56	36.65	2,588,304	36.65
9/18/2025	36.68	36.68	36.52	36.56	345,919	36.56
9/17/2025	36.70	36.74	36.60	36.60	339,071	36.60
9/16/2025	36.70	36.79	36.59	36.61	463,935	36.61
9/15/2025	36.65	36.74	36.65	36.69	329,193	36.69
9/12/2025	36.70	36.80	36.64	36.64	215,029	36.64
9/11/2025	36.65	36.82	36.64	36.69	248,485	36.69
9/10/2025	36.62	36.68	36.59	36.60	368,036	36.60
9/09/2025	36.72	36.72	36.58	36.60	581,333	36.60
9/08/2025	36.63	36.70	36.58	36.69	552,036	36.69
9/05/2025	36.66	36.66	36.56	36.61	276,934	36.61
9/04/2025	36.67	36.84	36.55	36.64	475,410	36.64
9/03/2025	36.62	36.72	36.61	36.70	862,359	36.70
9/02/2025	36.52	36.72	36.51	36.65	377,048	36.65
8/29/2025	36.56	36.72	36.50	36.50	1,608,112	36.50
8/28/2025	36.55	36.64	36.50	36.55	2,481,716	36.55
8/27/2025	36.48	36.78	36.35	36.63	10,336,514	36.63
8/26/2025	32.49	32.90	32.13	32.21	386,265	32.21