Dark

AHL/PD
Aspen Insurance Holdings Limited 5.625% Perpetual Non-Cumulative Preference Shares
stock NYSE Preferred Stock

At Close

Sep 28, 2026

17.60USD-1.068%(-0.19)32,741

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-17.79)0

After-hours

Sep 28, 2026 4:10:30 PM EDT

17.60USD0.000%(+17.60)3

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	17.6700	17.7882	17.5400	17.6000	-1.068%	32,741	0.000%
2026-09-25	17.8400	17.8400	17.7100	17.7900	-0.615%	17,088	-1.068%
2026-09-24	17.7400	18.1000	17.5044	17.9000	+0.280%	19,732	-1.676%
2026-09-23	18.0200	18.0200	17.5400	17.8500	-0.723%	39,314	-1.401%
2026-09-22	18.1800	18.1800	17.9800	17.9800	+0.056%	11,473	-2.113%
2026-09-21	18.0800	18.3900	17.9700	17.9700	-0.443%	9,210	-2.059%
2026-09-18	18.1400	18.3900	18.0500	18.0500	-0.496%	8,692	-2.493%
2026-09-17	18.1100	18.3900	18.1100	18.1400	-0.138%	24,397	-2.977%
2026-09-16	18.1200	18.3615	18.1200	18.1650	-0.028%	13,012	-3.110%
2026-09-15	18.2400	18.3175	18.0150	18.1700	-1.518%	59,939	-3.137%
2026-09-14	18.5200	18.5900	18.2500	18.4500	-0.378%	36,793	-4.607%
2026-09-11	18.4800	18.6150	18.2500	18.5200	+0.871%	14,741	-4.968%
2026-09-10	18.6000	18.7200	18.2035	18.3600	-1.343%	34,454	-4.139%
2026-09-09	18.7400	18.8700	18.5600	18.6100	-0.107%	27,403	-5.427%
2026-09-08	18.5900	18.7280	18.5300	18.6300	+0.323%	7,376	-5.529%
2026-09-04	18.5300	18.6500	18.5300	18.5700	0.000%	5,319	-5.223%
2026-09-03	18.5300	18.7200	18.5300	18.5700	+0.216%	8,155	-5.223%
2026-09-02	18.5900	18.8100	18.5300	18.5300	-0.162%	5,097	-5.019%
2026-09-01	18.6100	18.8500	18.5300	18.5600	-0.322%	9,997	-5.172%
2026-08-31	18.9300	18.9400	18.6200	18.6200	-1.220%	14,543	-5.478%
2026-08-28	19.0000	19.0300	18.8500	18.8500	-0.528%	11,060	-6.631%
2026-08-27	18.9200	19.0200	18.9101	18.9500	+0.159%	15,401	-7.124%
2026-08-26	19.0200	19.0200	18.7500	18.9200	-0.578%	12,675	-6.977%
2026-08-25	18.8400	19.0889	18.8400	19.0300	+0.635%	10,177	-7.514%
2026-08-24	18.6700	18.9100	18.6700	18.9100	+1.340%	22,196	-6.928%
2026-08-21	18.6500	18.6600	18.6401	18.6600	+0.054%	8,640	-5.681%
2026-08-20	18.8000	18.8000	18.6400	18.6500	-0.692%	8,230	-5.630%
2026-08-19	18.7300	18.9400	18.7001	18.7800	+0.394%	21,863	-6.283%
2026-08-18	18.7200	18.8500	18.6500	18.7063	-0.073%	26,760	-5.914%
2026-08-17	18.8700	18.8700	18.7000	18.7200	-0.742%	20,033	-5.983%
2026-08-14	18.7228	18.8600	18.7118	18.8600	+0.362%	8,094	-6.681%
2026-08-13	18.7800	18.8437	18.7273	18.7920	+0.438%	10,437	-6.343%
2026-08-12	18.7162	18.7500	18.7100	18.7101	-0.213%	16,621	-5.933%
2026-08-11	18.8073	18.8400	18.7000	18.7500	-0.531%	13,875	-6.133%
2026-08-10	18.8800	18.9372	18.7000	18.8500	-0.159%	15,214	-6.631%
2026-08-07	18.9600	18.9600	18.8500	18.8800	+0.133%	12,870	-6.780%
2026-08-06	19.0000	19.0000	18.8000	18.8550	-0.763%	10,146	-6.656%
2026-08-05	19.1300	19.2000	18.9700	19.0000	-0.367%	11,596	-7.368%
2026-08-04	19.2600	19.2800	19.0700	19.0700	-0.832%	9,620	-7.708%
2026-08-03	19.2700	19.2800	19.0800	19.2300	-0.259%	17,987	-8.476%
2026-07-31	19.1600	19.2800	19.1150	19.2800	+0.784%	324,206	-8.714%
2026-07-30	19.0000	19.1800	18.9950	19.1300	+0.684%	14,876	-7.998%
2026-07-29	18.9800	19.0300	18.8696	19.0000	-0.158%	33,500	-7.368%
2026-07-28	18.8400	19.1099	18.8087	19.0300	+1.170%	35,801	-7.514%
2026-07-27	18.8400	18.8599	18.8000	18.8100	+0.320%	6,558	-6.433%
2026-07-24	18.7800	18.7800	18.6714	18.7500	+0.482%	7,406	-6.133%
2026-07-23	18.6500	18.7800	18.6500	18.6600	-0.480%	52,451	-5.681%
2026-07-22	18.7600	18.8500	18.6900	18.7500	-0.319%	40,747	-6.133%
2026-07-21	18.8200	18.9100	18.7800	18.8100	-0.529%	24,329	-6.433%
2026-07-20	18.7700	18.9100	18.7696	18.9100	+0.478%	16,233	-6.928%
2026-07-17	18.7200	18.8600	18.7200	18.8200	+0.053%	29,443	-6.482%
2026-07-16	18.7100	18.8899	18.7001	18.8100	-0.053%	27,851	-6.433%
2026-07-15	18.7000	18.8500	18.6600	18.8200	+0.293%	25,009	-6.482%
2026-07-14	18.6900	18.8800	18.6800	18.7650	+0.133%	14,646	-6.208%
2026-07-13	18.7300	18.8100	18.6500	18.7400	-0.478%	24,728	-6.083%
2026-07-10	18.7400	18.8500	18.6700	18.8300	+0.213%	28,526	-6.532%
2026-07-09	18.7500	18.8400	18.7000	18.7900	+0.160%	50,212	-6.333%
2026-07-08	18.8600	18.8600	18.6100	18.7600	-1.263%	56,402	-6.183%
2026-07-07	18.9900	19.0999	18.8200	19.0000	-0.471%	16,146	-7.368%
2026-07-06	18.7900	19.1000	18.7224	19.0900	+1.597%	24,575	-7.805%
2026-07-02	18.7700	19.0000	18.7000	18.7900	-0.053%	32,919	-6.333%
2026-07-01	18.6600	18.9100	18.6600	18.8000	+0.750%	21,447	-6.383%
2026-06-30	18.6800	18.8600	18.4400	18.6600	-1.008%	139,028	-5.681%
2026-06-29	18.5000	18.8500	18.5000	18.8500	+1.672%	33,938	-6.631%
2026-06-26	18.4700	18.7000	18.3600	18.5400	-0.215%	16,985	-5.070%
2026-06-25	18.8500	18.8500	18.5800	18.5800	-0.801%	14,007	-5.274%
2026-06-24	18.9100	18.9100	18.6301	18.7300	-0.425%	7,362	-6.033%
2026-06-23	18.6300	18.8550	18.4735	18.8100	+0.534%	16,184	-6.433%
2026-06-22	18.6800	19.3100	18.3300	18.7100	+0.429%	47,447	-5.933%
2026-06-18	18.8200	18.9950	18.6300	18.6300	-1.010%	18,234	-5.529%
2026-06-17	19.2900	19.3400	18.7750	18.8200	-2.538%	69,925	-6.482%
2026-06-16	19.3200	19.4800	19.2900	19.3100	-0.464%	8,943	-8.856%
2026-06-15	19.3600	19.4700	19.3201	19.4000	-1.222%	18,490	-9.278%
2026-06-12	19.6400	19.6799	19.4001	19.6400	+0.179%	12,365	-10.387%
2026-06-11	19.4000	19.6600	19.3900	19.6050	+0.538%	9,776	-10.227%
2026-06-10	19.4300	19.6279	19.4084	19.5000	+0.257%	8,995	-9.744%
2026-06-09	19.4500	19.6400	19.4500	19.4500	-0.562%	4,081	-9.512%
2026-06-08	19.6300	19.9700	19.4900	19.5600	-0.255%	13,455	-10.020%
2026-06-05	19.7200	19.8500	19.6100	19.6100	-1.084%	5,829	-10.250%
2026-06-04	19.7200	19.9300	19.7200	19.8250	+0.228%	7,188	-11.223%
2026-06-03	19.8700	19.9000	19.7200	19.7800	-0.252%	15,611	-11.021%
2026-06-02	20.0500	20.1600	19.8300	19.8300	-1.539%	16,911	-11.246%
2026-06-01	20.1400	20.2000	20.0000	20.1400	-0.297%	15,758	-12.612%
2026-05-29	20.2900	20.5000	20.0000	20.2000	-1.222%	111,528	-12.871%
2026-05-28	20.2400	20.5000	20.2400	20.4500	+0.245%	7,369	-13.936%
2026-05-27	20.2200	20.4500	20.2000	20.4000	+0.052%	9,126	-13.725%
2026-05-26	20.3300	20.4800	20.3300	20.3893	+0.193%	10,205	-13.680%
2026-05-22	20.3500	20.4000	20.2700	20.3500	-0.196%	9,869	-13.514%
2026-05-21	20.3400	20.6300	20.2100	20.3900	-0.293%	8,833	-13.683%
2026-05-20	20.5100	20.7800	20.3400	20.4500	-0.293%	25,490	-13.936%
2026-05-19	20.7100	20.7500	20.5100	20.5100	-1.536%	14,242	-14.188%
2026-05-18	20.8400	20.9100	20.7600	20.8300	-0.144%	5,091	-15.506%
2026-05-15	21.0100	21.1200	20.8600	20.8600	-1.278%	21,288	-15.628%
2026-05-14	21.1500	21.1500	21.1000	21.1301	-0.330%	5,113	-16.706%
2026-05-13	21.0800	21.2000	21.0100	21.2000	+0.189%	3,430	-16.981%
2026-05-12	21.1600	21.3438	21.0700	21.1600	-0.189%	11,538	-16.824%
2026-05-11	21.1800	21.3200	21.1800	21.2001	-0.282%	5,299	-16.982%
2026-05-08	21.2800	21.3000	21.1200	21.2600	-0.281%	29,063	-17.215%
2026-05-07	21.4600	21.7000	21.3200	21.3200	-0.652%	28,159	-17.448%
2026-05-06	21.4000	21.8000	21.4000	21.4600	+0.280%	5,461	-17.987%
2026-05-05	21.3700	21.6535	21.3700	21.4000	+0.281%	13,378	-17.757%
2026-05-04	21.5100	21.8000	21.3100	21.3401	-0.974%	11,935	-17.526%
2026-05-01	21.6100	21.8700	21.5401	21.5500	-0.645%	3,421	-18.329%
2026-04-30	21.2500	22.0600	21.0300	21.6900	+3.237%	96,309	-18.857%
2026-04-29	20.8700	21.0300	20.8200	21.0100	-0.087%	4,184	-16.230%
2026-04-28	21.0300	21.0300	20.7601	21.0282	+0.421%	7,420	-16.303%
2026-04-27	20.9900	21.1500	20.9093	20.9400	+0.432%	4,481	-15.950%
2026-04-24	20.7700	21.1500	20.7700	20.8500	-0.120%	4,255	-15.588%
2026-04-23	21.0200	21.2000	20.7600	20.8750	-1.300%	11,788	-15.689%
2026-04-22	21.0900	21.2200	21.0101	21.1500	+0.332%	6,507	-16.785%
2026-04-21	21.1800	21.2500	21.0201	21.0800	-0.472%	10,506	-16.509%
2026-04-20	21.1200	21.2800	20.8100	21.1800	-0.094%	8,123	-16.903%
2026-04-17	20.5950	21.4900	20.4627	21.2000	+2.564%	110,821	-16.981%
2026-04-16	20.5512	20.8800	20.5512	20.6700	-0.720%	8,075	-14.852%
2026-04-15	20.7900	20.8400	20.5008	20.8199	+0.168%	11,125	-15.465%
2026-04-14	20.6604	20.8000	20.4570	20.7850	+1.070%	14,050	-15.324%
2026-04-13	20.6100	20.6382	20.5000	20.5650	+0.219%	5,132	-14.418%
2026-04-10	20.6200	20.6400	20.4100	20.5200	-0.485%	4,773	-14.230%
2026-04-09	20.4100	20.6400	20.3186	20.6200	+0.585%	8,959	-14.646%
2026-04-08	20.4300	20.6500	20.3800	20.5000	+0.737%	7,704	-14.146%
2026-04-07	20.4900	20.5000	20.2000	20.3500	-0.683%	11,478	-13.514%
2026-04-06	20.3400	20.5450	20.2450	20.4900	+0.688%	14,356	-14.104%
2026-04-02	20.4400	20.5922	20.3000	20.3500	-0.489%	10,579	-13.514%
2026-04-01	20.5900	20.7399	20.3100	20.4500	-0.969%	15,689	-13.936%
2026-03-31	20.7000	20.9800	20.6500	20.6500	+0.048%	329,250	-14.770%
2026-03-30	20.6400	20.8550	20.5200	20.6400	+0.585%	26,723	-14.729%
2026-03-27	20.4200	20.6850	20.3900	20.5200	-0.533%	21,408	-14.230%
2026-03-26	20.8000	20.9100	20.4400	20.6300	-1.315%	33,199	-14.687%
2026-03-25	20.7700	20.9450	20.6101	20.9050	+1.481%	20,821	-15.810%
2026-03-24	20.3900	20.8300	20.3300	20.6000	+0.390%	22,022	-14.563%
2026-03-23	20.4800	20.6300	20.3700	20.5200	+0.195%	17,711	-14.230%
2026-03-20	20.4500	20.5750	20.2400	20.4800	-0.534%	10,452	-14.063%
2026-03-19	20.4000	20.6400	20.4000	20.5900	+0.243%	17,733	-14.522%
2026-03-18	20.4200	20.6400	20.3801	20.5400	-0.049%	12,304	-14.314%
2026-03-17	20.4200	20.5700	20.3632	20.5500	+0.244%	14,147	-14.355%
2026-03-16	20.4800	20.5700	20.3500	20.5000	+0.049%	14,205	-14.146%
2026-03-13	20.6500	20.6550	20.4000	20.4900	-1.490%	12,175	-14.104%
2026-03-12	20.7200	20.8600	20.6800	20.8000	-0.240%	14,078	-15.385%
2026-03-11	20.8900	20.9600	20.7601	20.8500	-0.239%	43,704	-15.588%
2026-03-10	20.9100	21.0700	20.8800	20.9000	-0.055%	24,641	-15.789%
2026-03-09	20.9900	20.9900	20.8400	20.9116	-0.278%	22,811	-15.836%
2026-03-06	20.8700	21.0100	20.8500	20.9700	-0.285%	10,411	-16.071%
2026-03-05	20.8000	21.0300	20.7600	21.0300	+0.767%	10,630	-16.310%
2026-03-04	20.7600	20.8800	20.6301	20.8700	+0.385%	9,488	-15.668%
2026-03-03	20.7100	20.7900	20.5501	20.7900	-0.144%	15,851	-15.344%
2026-03-02	20.5300	20.8500	20.4450	20.8200	+0.823%	9,450	-15.466%
2026-02-27	20.8000	20.9785	20.5100	20.6500	-1.432%	77,599	-14.770%
2026-02-26	20.7700	21.0794	20.7500	20.9500	+0.673%	22,756	-15.990%
2026-02-25	20.6800	20.9400	20.6472	20.8100	+0.338%	6,680	-15.425%
2026-02-24	20.5800	20.8000	20.5800	20.7400	+0.460%	36,851	-15.140%
2026-02-23	20.5600	20.7100	20.5001	20.6450	-0.169%	8,149	-14.749%
2026-02-20	20.4200	20.6900	20.4200	20.6800	+0.977%	39,198	-14.894%
2026-02-19	20.2900	20.5200	20.2900	20.4800	+0.343%	64,430	-14.063%
2026-02-18	20.0700	20.4500	20.0700	20.4100	+1.040%	13,055	-13.768%
2026-02-17	20.1100	20.2000	20.0400	20.2000	+0.849%	10,149	-12.871%
2026-02-13	19.8700	20.0700	19.8700	20.0300	-0.100%	11,237	-12.132%
2026-02-12	19.9100	20.0700	19.8300	20.0500	+0.602%	15,334	-12.219%
2026-02-11	19.8400	19.9600	19.8400	19.9300	+0.403%	7,879	-11.691%
2026-02-10	19.7900	19.9300	19.7900	19.8500	+0.201%	18,897	-11.335%
2026-02-09	19.8100	19.9199	19.7400	19.8102	-0.464%	16,727	-11.157%
2026-02-06	19.9200	19.9300	19.7501	19.9026	+0.366%	7,159	-11.569%
2026-02-05	19.8200	19.9300	19.7500	19.8300	-0.005%	8,343	-11.246%
2026-02-04	19.9300	19.9300	19.8000	19.8310	+0.157%	9,428	-11.250%
2026-02-03	19.8600	19.9400	19.7800	19.8000	-0.302%	12,781	-11.111%
2026-02-02	19.9200	19.9400	19.7800	19.8600	0.000%	11,219	-11.380%
2026-01-30	19.7700	19.9000	19.7700	19.8600	+0.455%	14,058	-11.380%
2026-01-29	19.8700	19.9298	19.7700	19.7700	-0.546%	4,979	-10.976%
2026-01-28	19.9800	19.9800	19.8200	19.8785	-0.033%	12,406	-11.462%
2026-01-27	20.0400	20.1400	19.8850	19.8850	-0.872%	14,952	-11.491%
2026-01-26	20.1000	20.1400	20.0000	20.0600	+0.150%	10,937	-12.263%
2026-01-23	19.9900	20.0800	19.9700	20.0300	+0.150%	5,848	-12.132%
2026-01-22	19.9200	20.0950	19.8600	20.0000	+0.705%	41,488	-12.000%
2026-01-21	19.8400	19.9400	19.7650	19.8600	0.000%	13,073	-11.380%
2026-01-20	19.9000	20.0500	19.8500	19.8600	-0.700%	16,938	-11.380%
2026-01-16	19.9700	20.0800	19.9400	20.0000	-0.200%	75,158	-12.000%
2026-01-15	19.9500	20.1400	19.9001	20.0400	+0.428%	8,376	-12.176%
2026-01-14	19.8800	20.0482	19.8101	19.9546	+0.325%	19,047	-11.800%
2026-01-13	19.7900	19.9500	19.7700	19.8900	+0.303%	11,142	-11.513%
2026-01-12	19.9000	19.9500	19.7200	19.8300	-0.151%	13,229	-11.246%
2026-01-09	19.8000	19.9086	19.7800	19.8600	+0.252%	11,969	-11.380%
2026-01-08	19.8200	19.8700	19.8100	19.8100	-0.101%	7,571	-11.156%
2026-01-07	19.9000	19.9000	19.8200	19.8300	-0.101%	17,116	-11.246%
2026-01-06	20.0400	20.1881	19.8400	19.8500	-1.047%	31,507	-11.335%
2026-01-05	20.0100	20.1860	19.9900	20.0600	+0.652%	25,052	-12.263%
2026-01-02	19.6600	19.9700	19.6600	19.9300	+1.684%	33,927	-11.691%
2025-12-31	19.5100	19.6400	19.4909	19.6000	+0.358%	228,198	-10.204%
2025-12-30	19.5100	19.5700	19.4300	19.5300	+0.103%	73,825	-9.882%
2025-12-29	19.5900	19.6400	19.5100	19.5100	-0.662%	19,931	-9.790%
2025-12-26	19.6800	19.6900	19.5909	19.6400	+0.088%	16,175	-10.387%
2025-12-24	19.5800	19.6900	19.5800	19.6228	+0.116%	18,886	-10.308%
2025-12-23	19.7000	19.7000	19.5800	19.6000	-0.810%	34,956	-10.204%
2025-12-22	19.7000	19.8000	19.7000	19.7600	-0.202%	24,792	-10.931%
2025-12-19	19.7700	19.8000	19.6200	19.8000	+0.152%	30,859	-11.111%
2025-12-18	19.7200	19.9100	19.6513	19.7700	+0.304%	52,691	-10.976%
2025-12-17	19.7400	19.8400	19.6000	19.7100	-0.404%	40,416	-10.705%
2025-12-16	19.8300	19.9000	19.6300	19.7900	-0.202%	42,931	-11.066%
2025-12-15	19.9800	20.0200	19.7700	19.8300	-1.441%	30,032	-11.246%
2025-12-12	20.2000	20.3150	20.1200	20.1200	-1.227%	10,344	-12.525%
2025-12-11	20.1100	20.3700	20.1100	20.3700	+1.243%	22,824	-13.598%
2025-12-10	20.0900	20.2299	20.0900	20.1200	-0.099%	20,495	-12.525%
2025-12-09	20.1000	20.2600	20.1000	20.1400	+0.239%	15,963	-12.612%
2025-12-08	20.1100	20.2700	20.0900	20.0919	-0.040%	14,843	-12.403%
2025-12-05	20.2000	20.3200	20.0801	20.1000	-0.446%	10,080	-12.438%
2025-12-04	20.2700	20.3350	20.1100	20.1900	-0.493%	17,803	-12.828%
2025-12-03	20.2100	20.3450	20.2100	20.2900	-0.049%	9,520	-13.258%
2025-12-02	20.3600	20.3600	20.1400	20.3000	-0.246%	16,214	-13.300%
2025-12-01	20.6200	20.6200	20.2200	20.3500	-0.925%	9,370	-13.514%
2025-11-28	20.5400	20.6600	20.3300	20.5400	+1.432%	20,172	-14.314%
2025-11-26	20.2500	20.3700	20.2000	20.2500	-0.491%	8,222	-13.086%
2025-11-25	20.3000	20.4000	20.1300	20.3500	+0.993%	10,175	-13.514%
2025-11-24	20.0000	20.1600	20.0000	20.1500	+0.599%	9,914	-12.655%
2025-11-21	19.8700	20.0500	19.8425	20.0300	+0.200%	10,536	-12.132%
2025-11-20	20.1100	20.2453	19.9800	19.9900	-0.597%	23,546	-11.956%
2025-11-19	20.1500	20.2000	20.0360	20.1100	-0.199%	9,478	-12.481%
2025-11-18	20.2700	20.4000	20.1500	20.1500	-1.225%	7,938	-12.655%
2025-11-17	20.6000	20.6000	20.4000	20.4000	-1.115%	14,647	-13.725%
2025-11-14	20.5700	20.7900	20.5500	20.6300	+0.292%	5,146	-14.687%
2025-11-13	20.8500	21.0200	20.5700	20.5700	-2.327%	19,770	-14.439%
2025-11-12	20.9700	21.0600	20.9200	21.0600	+0.429%	6,402	-16.429%
2025-11-11	21.1400	21.1500	20.9701	20.9701	-0.757%	6,355	-16.071%
2025-11-10	21.0600	21.2500	21.0100	21.1300	+0.476%	9,765	-16.706%
2025-11-07	21.0100	21.1172	20.8400	21.0300	-0.544%	7,374	-16.310%
2025-11-06	21.2920	21.3700	21.0800	21.1450	-0.118%	5,673	-16.765%
2025-11-05	21.0300	21.3600	21.0300	21.1700	+0.237%	8,667	-16.863%
2025-11-04	21.0300	21.1500	21.0093	21.1200	-0.142%	14,953	-16.667%
2025-11-03	21.3100	21.3750	21.0900	21.1500	-0.236%	11,379	-16.785%
2025-10-31	21.5800	21.5800	21.1900	21.2000	-1.897%	18,008	-16.981%
2025-10-30	21.6300	21.8000	21.4482	21.6100	-0.917%	25,280	-18.556%
2025-10-29	21.8000	21.9100	21.5700	21.8100	+0.461%	9,267	-19.303%
2025-10-28	21.8200	21.8300	21.7100	21.7100	-1.183%	4,322	-18.931%
2025-10-27	21.9600	21.9700	21.8200	21.9700	+0.687%	6,767	-19.891%
2025-10-24	21.7500	21.9070	21.7200	21.8200	+0.460%	11,397	-19.340%
2025-10-23	21.3500	21.7200	21.3500	21.7200	+1.733%	5,445	-18.969%
2025-10-22	21.3200	21.4000	21.2000	21.3500	-0.304%	9,450	-17.564%
2025-10-21	21.3900	21.4150	21.3200	21.4150	-0.116%	3,142	-17.815%
2025-10-20	21.3200	21.4600	21.3200	21.4399	+0.751%	7,821	-17.910%
2025-10-17	21.5000	21.5578	21.2700	21.2800	-0.421%	4,826	-17.293%
2025-10-16	21.7300	21.7300	21.3700	21.3700	-1.225%	13,414	-17.642%
2025-10-15	21.7700	21.7700	21.5700	21.6350	-0.574%	4,675	-18.650%
2025-10-14	21.7700	21.7700	21.5717	21.7600	+0.927%	3,143	-19.118%
2025-10-13	21.6100	21.7700	21.5000	21.5601	-0.185%	21,387	-18.368%
2025-10-10	21.7600	21.8218	21.5500	21.6000	-0.644%	12,500	-18.519%
2025-10-09	21.7000	21.7700	21.6600	21.7400	-0.046%	17,202	-19.043%
2025-10-08	21.7500	21.8900	21.7000	21.7500	0.000%	9,450	-19.080%
2025-10-07	21.7500	21.8600	21.7500	21.7500	0.000%	7,742	-19.080%
2025-10-06	21.7400	21.9800	21.6100	21.7500	-0.503%	6,926	-19.080%
2025-10-03	22.1200	22.1200	21.6500	21.8600	-1.265%	31,723	-19.488%
2025-10-02	22.0100	22.5598	21.6200	22.1400	+1.050%	6,880	-20.506%
2025-10-01	21.3900	21.9900	21.2800	21.9100	+2.961%	14,950	-19.671%
2025-09-30	21.4300	21.5350	21.2500	21.2800	-1.344%	23,095	-17.293%
2025-09-29	21.3900	21.6600	21.3200	21.5700	+0.232%	9,984	-18.405%
2025-09-26	21.4200	21.5899	21.4001	21.5200	-0.139%	5,189	-18.216%
2025-09-25	21.6000	21.6900	21.3576	21.5500	-0.278%	13,264	-18.329%
2025-09-24	21.5500	21.6200	21.4201	21.6101	-0.092%	6,271	-18.557%
2025-09-23	21.5000	21.6300	21.4300	21.6300	+0.371%	10,632	-18.632%
2025-09-22	21.5700	21.6083	21.3815	21.5500	-0.023%	8,583	-18.329%
2025-09-19	21.6700	21.6700	21.5250	21.5550	-0.577%	5,777	-18.348%
2025-09-18	21.7000	21.7000	21.5539	21.6800	+0.081%	11,474	-18.819%
2025-09-17	21.8000	21.8000	21.5300	21.6625	-0.539%	5,902	-18.754%
2025-09-16	21.7800	21.7800	21.5200	21.7800	+0.369%	8,292	-19.192%
2025-09-15	21.8000	21.8000	21.5000	21.7000	-1.570%	15,617	-18.894%
2025-09-12	22.0400	22.0461	21.7989	22.0461	+0.210%	10,648	-20.167%
2025-09-11	21.7000	22.0000	21.7000	22.0000	+1.758%	14,290	-20.000%
2025-09-10	21.7400	21.8000	21.5400	21.6200	+0.232%	19,854	-18.594%
2025-09-09	21.6400	21.7500	21.4600	21.5700	-0.413%	8,280	-18.405%
2025-09-08	21.5000	21.7600	21.4900	21.6594	+0.368%	24,114	-18.742%
2025-09-05	21.3600	21.6300	21.3600	21.5800	+1.243%	7,648	-18.443%
2025-09-04	21.4500	21.4500	21.2600	21.3150	-1.136%	16,001	-17.429%
2025-09-03	21.6300	21.9100	21.0870	21.5600	-0.508%	26,077	-18.367%
2025-09-02	21.5200	21.7900	21.5200	21.6700	-0.230%	7,027	-18.782%
2025-08-29	21.6900	21.8000	21.6701	21.7200	-0.138%	63,419	-18.969%
2025-08-28	22.0000	22.0000	21.2500	21.7500	-1.136%	26,587	-19.080%
2025-08-27	21.2000	22.2500	21.1900	22.0000	+6.024%	255,086	-20.000%
2025-08-26	20.8100	21.2000	20.6000	20.7500	-0.288%	23,307	-15.181%
2025-08-25	21.0900	21.0900	20.6000	20.8099	-0.905%	15,701	-15.425%
2025-08-22	20.6400	21.0000	20.6400	21.0000	+1.449%	12,461	-16.190%
2025-08-21	20.7900	20.8000	20.5700	20.7000	-0.433%	12,613	-14.976%
2025-08-20	20.6200	20.7900	20.4800	20.7900	+1.415%	20,183	-15.344%
2025-08-19	20.5300	20.6900	20.4800	20.5000	-0.146%	8,897	-14.146%
2025-08-18	20.5200	20.5300	20.3600	20.5300	+0.291%	16,272	-14.272%
2025-08-15	20.4600	20.4833	20.4300	20.4705	+0.223%	3,590	-14.023%
2025-08-14	20.5100	20.5100	20.4200	20.4250	-0.390%	4,255	-13.831%
2025-08-13	20.4000	20.5050	20.4000	20.5050	+0.073%	12,394	-14.167%
2025-08-12	20.2800	20.4900	20.2355	20.4900	+0.343%	12,480	-14.104%
2025-08-11	20.2800	20.4200	20.1918	20.4200	+0.690%	4,997	-13.810%
2025-08-08	20.2000	20.3524	20.1600	20.2800	+0.297%	6,937	-13.215%
2025-08-07	20.1700	20.2879	20.1600	20.2200	-0.076%	11,851	-12.957%
2025-08-06	20.5000	20.5000	20.2354	20.2354	-0.925%	3,143	-13.024%
2025-08-05	20.4900	20.4900	20.3100	20.4244	-0.417%	11,316	-13.829%
2025-08-04	20.5000	20.6044	20.3500	20.5100	+0.745%	5,432	-14.188%
2025-08-01	20.5500	20.6661	20.3500	20.3584	-0.932%	9,973	-13.549%
2025-07-31	20.2100	20.5900	20.2100	20.5500	+1.783%	30,762	-14.355%
2025-07-30	20.2300	20.2700	20.1500	20.1900	-0.148%	14,509	-12.828%
2025-07-29	20.1600	20.2200	20.0201	20.2200	+0.647%	6,071	-12.957%
2025-07-28	20.1300	20.1300	19.9500	20.0900	+0.100%	5,859	-12.394%
2025-07-25	20.1000	20.1000	20.0001	20.0700	+0.099%	5,268	-12.307%
2025-07-24	20.0000	20.1000	19.7601	20.0501	+0.000%	10,986	-12.220%
2025-07-23	20.0500	20.0909	20.0000	20.0500	-0.100%	8,301	-12.219%
2025-07-22	19.9400	20.0763	19.9400	20.0700	+0.602%	23,623	-12.307%
2025-07-21	19.6000	19.9500	19.5850	19.9500	+2.046%	25,311	-11.779%
2025-07-18	19.6900	19.6900	19.4400	19.5500	-0.812%	32,582	-9.974%
2025-07-17	19.5200	19.7869	19.5200	19.7100	+0.870%	17,420	-10.705%
2025-07-16	19.6100	19.6999	19.5000	19.5400	-0.458%	19,420	-9.928%
2025-07-15	19.6700	19.7100	19.5300	19.6300	-0.102%	15,617	-10.341%
2025-07-14	19.8300	19.8300	19.5900	19.6500	-0.605%	14,395	-10.433%
2025-07-11	19.9500	20.0300	19.7400	19.7697	-1.102%	7,301	-10.975%
2025-07-10	20.0500	20.0700	19.8543	19.9900	-0.171%	20,362	-11.956%
2025-07-09	19.9250	20.0500	19.8501	20.0242	+0.928%	32,849	-12.106%
2025-07-08	19.8000	19.9093	19.8000	19.8400	-0.028%	8,664	-11.290%
2025-07-07	20.0000	20.0040	19.8000	19.8455	-0.723%	8,724	-11.315%
2025-07-03	19.9000	19.9900	19.8250	19.9900	+0.301%	4,231	-11.956%
2025-07-02	19.9400	19.9800	19.7500	19.9300	+0.454%	6,173	-11.691%
2025-07-01	19.7200	19.9600	19.7000	19.8400	+0.967%	19,375	-11.290%
2025-06-30	19.9000	19.9806	19.6300	19.6500	-1.057%	157,194	-10.433%
2025-06-27	19.9800	19.9800	19.8001	19.8600	0.000%	19,126	-11.380%
2025-06-26	19.8700	19.9300	19.8000	19.8600	+0.557%	6,899	-11.380%
2025-06-25	19.9300	19.9300	19.7500	19.7500	-1.334%	10,776	-10.886%
2025-06-24	19.9200	20.0170	19.8546	20.0170	+0.943%	8,109	-12.075%
2025-06-23	19.7800	19.8800	19.7600	19.8300	0.000%	12,268	-11.246%
2025-06-20	19.7800	19.9028	19.7800	19.8300	-0.226%	11,489	-11.246%
2025-06-18	19.8300	19.8750	19.6675	19.8750	+0.786%	6,939	-11.447%
2025-06-17	19.6800	19.8000	19.6311	19.7200	+0.337%	5,482	-10.751%
2025-06-16	19.5500	19.7650	19.5200	19.6537	+0.121%	19,171	-10.449%
2025-06-13	19.6500	19.6500	19.5070	19.6300	-1.997%	8,127	-10.341%
2025-06-12	20.0700	20.0700	19.9501	20.0300	+0.250%	7,972	-12.132%
2025-06-11	20.0700	20.0900	19.9700	19.9800	-0.200%	9,236	-11.912%
2025-06-10	19.9400	20.0500	19.9000	20.0200	+0.603%	11,992	-12.088%
2025-06-09	19.8200	19.9000	19.8200	19.9000	-0.050%	13,798	-11.558%
2025-06-06	19.9500	19.9500	19.8322	19.9100	-0.201%	7,001	-11.602%
2025-06-05	19.9600	19.9600	19.8100	19.9500	-0.050%	8,241	-11.779%
2025-06-04	19.8000	19.9599	19.6601	19.9599	+1.063%	11,680	-11.823%
2025-06-03	20.0100	20.0100	19.5138	19.7500	-0.804%	7,748	-10.886%
2025-06-02	20.0600	20.0600	19.7800	19.9100	-1.044%	17,402	-11.602%
2025-05-30	19.2200	20.1200	19.1950	20.1200	+3.979%	63,536	-12.525%
2025-05-29	19.3400	19.3500	19.2000	19.3500	+0.467%	12,764	-9.044%
2025-05-28	19.3400	19.4000	19.2100	19.2600	-0.414%	23,542	-8.619%
2025-05-27	19.3900	19.3900	19.2600	19.3400	+0.924%	8,378	-8.997%
2025-05-23	19.3000	19.3000	18.9900	19.1630	-0.915%	4,585	-8.156%
2025-05-22	18.9700	19.3400	18.9700	19.3400	+0.992%	8,466	-8.997%
2025-05-21	19.3000	19.3753	18.9884	19.1500	-0.982%	20,258	-8.094%
2025-05-20	19.3700	19.4800	19.3220	19.3400	-0.566%	9,556	-8.997%
2025-05-19	19.4500	19.4900	19.4100	19.4500	0.000%	10,086	-9.512%
2025-05-16	19.4300	19.4500	19.3000	19.4500	+0.465%	5,692	-9.512%
2025-05-15	19.3500	19.4399	19.2300	19.3600	-0.103%	5,944	-9.091%
2025-05-14	19.2300	19.4199	19.2000	19.3800	+0.675%	47,662	-9.185%
2025-05-13	19.4500	19.4500	19.0901	19.2500	-0.647%	23,674	-8.571%
2025-05-12	19.3800	19.4799	19.2600	19.3754	+0.503%	9,734	-9.163%
2025-05-09	19.3300	19.3300	19.2029	19.2784	+0.096%	6,350	-8.706%
2025-05-08	19.3100	19.3900	19.2001	19.2600	+0.848%	14,644	-8.619%
2025-05-07	18.9000	19.1499	18.8945	19.0981	+0.728%	22,853	-7.844%
2025-05-06	18.9000	19.0500	18.9000	18.9600	+0.305%	10,159	-7.173%
2025-05-05	18.8800	18.9755	18.8800	18.9023	+0.331%	6,171	-6.890%
2025-05-02	18.6900	18.8600	18.6900	18.8399	+1.181%	20,891	-6.581%
2025-05-01	18.5900	18.7100	18.4100	18.6200	+0.703%	33,042	-5.478%
2025-04-30	18.4900	18.6200	18.3200	18.4900	-0.323%	21,776	-4.813%
2025-04-29	18.4800	18.5900	18.4000	18.5500	+0.597%	30,538	-5.121%
2025-04-28	18.3300	18.5172	18.3100	18.4400	+0.986%	38,952	-4.555%
2025-04-25	18.2400	18.2700	18.0517	18.2600	+0.330%	13,640	-3.614%
2025-04-24	18.0100	18.2500	18.0100	18.2000	+1.280%	25,470	-3.297%
2025-04-23	18.0600	18.1830	17.8657	17.9700	+0.616%	24,962	-2.059%
2025-04-22	17.8600	17.9300	17.7741	17.8600	+1.059%	6,136	-1.456%
2025-04-21	17.6100	17.9999	17.6100	17.6728	-0.379%	18,080	-0.412%
2025-04-17	18.1000	18.1000	17.6800	17.7400	-1.479%	24,838	-0.789%
2025-04-16	18.0700	18.2600	17.9400	18.0064	+0.482%	15,302	-2.257%
2025-04-15	18.0800	18.1200	17.8406	17.9200	-0.775%	11,293	-1.786%
2025-04-14	17.8400	18.0600	17.8100	18.0600	+1.632%	12,592	-2.547%
2025-04-11	17.8100	18.3500	17.5900	17.7700	-0.782%	19,448	-0.957%
2025-04-10	18.5000	18.7538	17.9100	17.9100	-4.480%	18,384	-1.731%
2025-04-09	18.0600	18.7800	17.6720	18.7500	+2.571%	33,525	-6.133%
2025-04-08	18.2100	18.5457	18.0300	18.2800	+1.162%	18,487	-3.720%

.dark-mode .qgTW4P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qgTW4P{ color: #333333; background-color: white; border: 2px solid #333333; }AHL/PDAspen Insurance Holdings Limited 5.625% Perpetual Non-Cumulative Preference Sharesstock NYSE Preferred Stock

AHL/PD
Aspen Insurance Holdings Limited 5.625% Perpetual Non-Cumulative Preference Shares
stock NYSE Preferred Stock