Dark

AHL/PF
Aspen Insurance Holdings Limited Depositary Shares, each representing a 1/1,000th Interest in a 7.00% Perpetual Non-Cumulative Preference Share
stock NYSE Preferred Stock

At Close

Jul 10, 2025 3:59:30 PM EDT

24.39USD+0.082%(+0.02)12,434

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	24.3900	24.4200	24.2600	24.2700	-0.492%	12,434	0.000%
2025-07-10	24.3800	24.3900	24.1100	24.3900	+0.041%	17,081	-0.492%
2025-07-09	24.2600	24.3900	24.2500	24.3800	+1.057%	11,562	-0.451%
2025-07-08	24.1500	24.2099	24.1100	24.1250	-0.310%	7,508	+0.601%
2025-07-07	24.2300	24.2400	24.1400	24.2000	0.000%	13,036	+0.289%
2025-07-03	24.1100	24.2400	24.1000	24.2000	+0.833%	3,263	+0.289%
2025-07-02	23.7607	24.1300	23.7607	24.0000	+0.293%	9,402	+1.125%
2025-07-01	23.7900	23.9900	23.7000	23.9300	+0.970%	17,131	+1.421%
2025-06-30	24.1600	24.1800	23.7000	23.7000	-1.537%	74,508	+2.405%
2025-06-27	24.2200	24.2200	24.0700	24.0700	-0.537%	6,322	+0.831%
2025-06-26	24.1100	24.2260	24.0500	24.2000	+0.369%	14,894	+0.289%
2025-06-25	24.1600	24.1600	24.1110	24.1110	+0.170%	1,375	+0.659%
2025-06-24	24.1500	24.1836	24.0600	24.0700	+0.375%	4,659	+0.831%
2025-06-23	24.2300	24.2800	23.8000	23.9800	-0.909%	17,682	+1.209%
2025-06-20	24.0050	24.2500	23.9100	24.2000	+0.833%	18,114	+0.289%
2025-06-18	24.0700	24.0700	23.7500	24.0000	+0.251%	15,748	+1.125%
2025-06-17	23.9400	24.0000	23.8365	23.9400	+0.042%	5,453	+1.378%
2025-06-16	23.6500	23.9772	23.6500	23.9300	+0.251%	16,157	+1.421%
2025-06-13	23.7745	23.8999	23.7745	23.8700	-2.092%	2,610	+1.676%
2025-06-12	24.2600	24.4000	24.2600	24.3800	+0.536%	9,574	-0.451%
2025-06-11	24.3500	24.4000	24.2500	24.2500	-0.411%	11,334	+0.082%
2025-06-10	24.3900	24.4000	24.3200	24.3500	+0.123%	7,939	-0.329%
2025-06-09	24.6000	24.6000	24.3000	24.3200	-1.219%	37,402	-0.206%
2025-06-06	24.6950	24.6950	24.6200	24.6200	0.000%	911	-1.422%
2025-06-05	24.8700	24.9000	24.6000	24.6200	-0.445%	15,511	-1.422%
2025-06-04	24.7000	24.7800	24.6000	24.7300	+0.406%	8,366	-1.860%
2025-06-03	24.6200	24.6999	24.4501	24.6300	+0.093%	5,534	-1.462%
2025-06-02	24.6900	24.9900	24.5900	24.6072	-0.537%	17,245	-1.370%
2025-05-30	24.2950	24.8700	24.2500	24.7400	+2.656%	60,213	-1.900%
2025-05-29	24.6900	24.6900	24.1000	24.1000	-2.112%	21,529	+0.705%
2025-05-28	24.6500	24.7000	24.5500	24.6200	-0.324%	5,784	-1.422%
2025-05-27	24.9700	24.9900	24.5000	24.7000	+1.396%	11,014	-1.741%
2025-05-23	24.4900	24.4900	24.2500	24.3600	-0.409%	3,263	-0.369%
2025-05-22	24.3600	24.4700	24.3400	24.4600	-0.407%	3,497	-0.777%
2025-05-21	25.0245	25.0351	24.3900	24.5600	-1.365%	7,972	-1.181%
2025-05-20	24.7100	25.0000	24.7100	24.9000	-1.230%	19,368	-2.530%
2025-05-19	24.7900	25.2100	24.6199	25.2100	+1.694%	9,258	-3.729%
2025-05-16	24.7800	24.9000	24.7800	24.7900	+0.446%	10,945	-2.098%
2025-05-15	24.5300	24.7400	24.4300	24.6800	+1.126%	19,535	-1.661%
2025-05-14	24.4200	24.5900	24.4053	24.4053	-0.060%	8,011	-0.554%
2025-05-13	24.4400	24.4500	24.2400	24.4200	-0.123%	3,290	-0.614%
2025-05-12	24.2400	24.6551	24.2400	24.4500	+1.242%	7,991	-0.736%
2025-05-09	24.2300	24.2300	24.0700	24.1500	+0.332%	4,527	+0.497%
2025-05-08	24.2000	24.2400	24.0700	24.0700	-0.083%	21,027	+0.831%
2025-05-07	24.1400	24.1400	24.0000	24.0900	-0.041%	6,592	+0.747%
2025-05-06	24.0400	24.1900	24.0300	24.1000	-0.166%	4,698	+0.705%
2025-05-05	24.1900	24.3600	24.1400	24.1400	-0.207%	10,721	+0.539%
2025-05-02	23.9900	24.3800	23.9900	24.1900	+0.876%	10,415	+0.331%
2025-05-01	23.7700	23.9900	23.5000	23.9800	+1.696%	11,450	+1.209%
2025-04-30	23.4600	23.7878	23.3100	23.5800	-0.042%	17,022	+2.926%
2025-04-29	23.3100	23.6432	23.2700	23.5900	+1.071%	16,832	+2.883%
2025-04-28	22.9000	23.3400	22.8200	23.3400	+1.744%	24,136	+3.985%
2025-04-25	22.6900	22.9400	22.6300	22.9400	+1.102%	14,399	+5.798%
2025-04-24	22.2500	22.7300	22.2400	22.6900	+2.207%	35,558	+6.963%
2025-04-23	21.9200	22.2000	21.8300	22.2000	+1.788%	81,772	+9.324%
2025-04-22	21.7000	21.8600	21.5700	21.8100	+1.301%	21,112	+11.279%
2025-04-21	21.5000	21.6899	21.3400	21.5300	-0.370%	20,827	+12.726%
2025-04-17	21.6000	21.7575	21.5000	21.6100	+0.372%	11,699	+12.309%
2025-04-16	21.8500	22.1100	21.2800	21.5300	-1.824%	47,438	+12.726%
2025-04-15	22.4000	22.4000	21.7500	21.9300	-2.098%	43,245	+10.670%
2025-04-14	22.1400	22.5400	22.0600	22.4000	+1.587%	11,726	+8.348%
2025-04-11	22.0700	22.1150	21.4500	22.0500	-0.136%	22,141	+10.068%
2025-04-10	22.8600	23.0600	21.7300	22.0800	-3.916%	27,710	+9.918%
2025-04-09	22.5000	23.0000	21.6200	22.9800	+2.133%	54,254	+5.614%
2025-04-08	23.2000	23.2000	22.1800	22.5000	-1.961%	20,657	+7.867%
2025-04-07	23.9000	24.0000	22.9500	22.9500	-4.335%	24,416	+5.752%
2025-04-04	24.4900	24.4900	23.5200	23.9900	-1.962%	21,262	+1.167%
2025-04-03	24.8000	24.8000	24.4100	24.4700	-1.958%	10,086	-0.817%
2025-04-02	25.0100	25.0642	24.9200	24.9587	-0.085%	3,787	-2.759%
2025-04-01	25.0600	25.1834	24.9650	24.9800	-0.279%	6,728	-2.842%
2025-03-31	25.0400	25.2900	25.0000	25.0500	+0.040%	190,855	-3.114%
2025-03-28	25.1100	25.1100	24.9600	25.0400	+0.040%	58,258	-3.075%
2025-03-27	25.0300	25.0700	24.9700	25.0300	-0.080%	9,632	-3.036%
2025-03-26	25.2600	25.3600	24.8601	25.0500	-0.831%	29,935	-3.114%
2025-03-25	25.4400	25.4400	25.1200	25.2600	-0.355%	49,023	-3.919%
2025-03-24	25.4000	25.4000	25.1589	25.3500	0.000%	2,463	-4.260%
2025-03-21	25.2800	25.3800	25.2800	25.3500	+0.277%	5,742	-4.260%
2025-03-20	25.2600	25.3400	25.2300	25.2800	+0.158%	8,529	-3.995%
2025-03-19	25.2000	25.2900	25.0800	25.2400	-0.040%	24,755	-3.843%
2025-03-18	25.3600	25.3600	25.1500	25.2500	+0.040%	5,934	-3.881%
2025-03-17	25.4400	25.4400	25.2000	25.2400	0.000%	22,289	-3.843%
2025-03-14	25.1900	25.4000	25.0000	25.2400	-1.445%	26,002	-3.843%
2025-03-13	25.6900	25.9500	25.5900	25.6100	-0.117%	22,994	-5.232%
2025-03-12	25.5300	25.7700	25.5000	25.6400	-0.543%	8,713	-5.343%
2025-03-11	25.7400	25.8100	25.5465	25.7800	+0.350%	8,240	-5.857%
2025-03-10	26.0000	26.0000	25.5100	25.6900	-1.420%	38,134	-5.527%
2025-03-07	25.9600	26.2100	25.7600	26.0600	+0.424%	18,661	-6.869%
2025-03-06	25.5800	25.9500	25.5800	25.9500	+1.446%	37,408	-6.474%
2025-03-05	25.6300	25.6300	25.5119	25.5800	+0.117%	12,092	-5.121%
2025-03-04	25.4600	25.6500	25.4001	25.5500	+0.393%	15,226	-5.010%
2025-03-03	25.6200	25.6200	25.4500	25.4500	-0.508%	445	-4.637%
2025-02-28	25.4600	25.6500	25.4600	25.5800	+0.314%	5,287	-5.121%
2025-02-27	25.5900	25.6000	25.5000	25.5000	-0.118%	5,409	-4.824%
2025-02-26	25.4900	25.5800	25.4900	25.5300	+0.118%	7,156	-4.935%
2025-02-25	25.4800	25.7900	25.4700	25.5000	+0.157%	15,247	-4.824%
2025-02-24	25.4400	25.5500	25.4400	25.4600	0.000%	7,999	-4.674%
2025-02-21	25.4300	25.5343	25.4300	25.4600	+0.118%	8,591	-4.674%
2025-02-20	25.4300	25.5250	25.4300	25.4300	-0.285%	9,156	-4.562%
2025-02-19	25.4500	25.5026	25.4200	25.5026	+0.246%	3,653	-4.833%
2025-02-18	25.4800	25.5000	25.4100	25.4400	-0.079%	19,801	-4.599%
2025-02-14	25.5300	25.6400	25.4000	25.4600	-0.039%	23,981	-4.674%
2025-02-13	25.6500	25.9500	25.4000	25.4700	0.000%	40,517	-4.711%
2025-02-12	25.4900	25.6700	25.4500	25.4700	-0.313%	13,693	-4.711%
2025-02-11	25.6408	25.6500	25.5100	25.5500	+0.157%	12,760	-5.010%
2025-02-10	25.5900	25.5900	25.4300	25.5100	+0.236%	30,856	-4.861%
2025-02-07	25.4100	25.5400	25.4100	25.4500	-0.079%	69,839	-4.637%
2025-02-06	25.4340	25.5000	25.3900	25.4700	+0.236%	17,172	-4.711%
2025-02-05	25.4000	25.4600	25.3800	25.4100	+0.079%	6,115	-4.486%
2025-02-04	25.3800	25.4500	25.3800	25.3900	0.000%	4,925	-4.411%
2025-02-03	25.3300	25.4400	25.3200	25.3900	+0.158%	3,408	-4.411%
2025-01-31	25.4600	25.4850	25.3000	25.3500	-0.549%	5,293	-4.260%
2025-01-30	25.3400	25.5149	25.3400	25.4900	+0.632%	20,822	-4.786%
2025-01-29	25.3500	25.4300	25.3300	25.3300	-0.354%	5,729	-4.185%
2025-01-28	25.4500	25.5040	25.3700	25.4200	-0.196%	2,219	-4.524%
2025-01-27	25.4600	25.5200	25.3100	25.4700	+0.276%	27,497	-4.711%
2025-01-24	25.3500	25.4200	25.3500	25.4000	+0.197%	4,688	-4.449%
2025-01-23	25.3500	25.3500	25.2200	25.3500	+0.118%	4,918	-4.260%
2025-01-22	25.3900	25.4600	25.2500	25.3200	-0.039%	11,487	-4.147%
2025-01-21	25.2500	25.4200	25.2500	25.3300	+0.396%	20,205	-4.185%
2025-01-17	25.2600	25.4756	25.2300	25.2300	-0.040%	28,523	-3.805%
2025-01-16	25.3300	25.4400	25.2400	25.2400	-0.434%	12,262	-3.843%
2025-01-15	25.3200	25.3852	25.2100	25.3500	+0.595%	27,343	-4.260%
2025-01-14	25.1800	25.3400	25.1400	25.2000	+0.119%	7,121	-3.690%
2025-01-13	25.1000	25.8337	25.0700	25.1700	-0.198%	15,429	-3.576%
2025-01-10	25.2200	25.8750	25.0998	25.2200	-0.630%	35,375	-3.767%
2025-01-08	25.4000	25.4500	25.2500	25.3800	-0.275%	169,311	-4.374%
2025-01-07	25.5500	25.5500	25.3800	25.4500	-0.274%	197,968	-4.637%
2025-01-06	25.5700	25.6950	25.4625	25.5200	0.000%	46,830	-4.898%
2025-01-03	25.4700	25.5800	25.4700	25.5200	+0.314%	47,651	-4.898%
2025-01-02	25.4000	25.4900	25.4000	25.4400	+0.039%	19,328	-4.599%
2024-12-31	25.4200	25.4900	25.2217	25.4300	+0.673%	953,973	-4.562%
2024-12-30	25.1500	25.4500	25.1400	25.2600	+0.358%	211,949	-3.919%
2024-12-27	25.1600	25.2611	25.1414	25.1700	-0.238%	15,724	-3.576%
2024-12-26	25.2700	25.2710	25.1250	25.2300	+0.040%	19,295	-3.805%
2024-12-24	25.2718	25.2800	25.1800	25.2200	+0.079%	5,696	-3.767%
2024-12-23	25.1500	25.2300	25.1200	25.2000	+0.198%	14,818	-3.690%
2024-12-20	25.2100	25.3413	25.1400	25.1501	+0.200%	173,387	-3.499%
2024-12-19	25.3400	25.3900	25.1000	25.1000	-1.064%	169,149	-3.307%
2024-12-18	25.4300	25.5300	25.3500	25.3700	-0.627%	26,887	-4.336%
2024-12-17	25.4800	25.5500	25.4800	25.5300	-0.039%	6,539	-4.935%
2024-12-16	25.4600	25.6300	25.4300	25.5400	-0.156%	7,172	-4.973%
2024-12-13	25.5000	25.6000	25.4701	25.5800	-0.117%	31,800	-5.121%
2024-12-12	25.4300	25.6500	25.4200	25.6100	+0.039%	114,242	-5.232%
2024-12-11	25.4700	25.6800	25.4200	25.6000	+0.471%	134,570	-5.195%
2024-12-10	25.4000	25.4900	25.3600	25.4800	+0.157%	36,425	-4.749%
2024-12-09	25.4400	25.4400	25.3600	25.4400	+0.355%	75,685	-4.599%
2024-12-06	25.4100	25.4400	25.2800	25.3500	0.000%	67,524	-4.260%
2024-12-05	25.1300	25.6600	25.1300	25.3500	+0.875%	231,233	-4.260%
2024-12-04	25.0100	25.1400	24.9800	25.1300	+0.600%	214,650	-3.422%
2024-12-03	24.9500	25.2900	24.9500	24.9800	0.000%	474,555	-2.842%