NYSE, AHL End of Day and Historical Stock Data [Aspen Insurance Holdings Limited Cl A]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, AHL:

29 Aug 2025

LAST: 36.50	CHANGE: 0.05	OPEN: 36.56	HIGH: 36.72	ASK: 53.10	VOLUME: 1.61M
LAST: 36.50	CHG(%): 0.14	PREV: 36.55	LOW: 36.50	BID: 47.15

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	36.56	36.72	36.50	36.50	1.61M
28 Aug 25	36.55	36.64	36.50	36.55	2.48M
27 Aug 25	36.48	36.78	36.35	36.63	10.33M
26 Aug 25	32.49	32.90	32.13	32.21	386.2K
25 Aug 25	33.75	33.75	32.62	32.80	567.3K
22 Aug 25	33.25	34.69	33.10	34.05	669.7K
21 Aug 25	32.50	32.76	31.90	32.32	521.5K
20 Aug 25	32.07	32.98	31.00	32.27	814.2K
19 Aug 25	27.51	28.10	27.05	27.66	249.2K
18 Aug 25	27.90	28.26	27.51	27.51	435K

COMPANY PROFILE

Name:
About:	Aspen Insurance Holdings Limited, together with its subsidiaries, engages in the insurance and reinsurance businesses in Australia, Asia, the United Kingdom, Ireland, rest of Europe, the United States, Canada, and internationally. It offers various reinsurance and retrocession products, including property catastrophe reinsurance, other property reinsurance, casualty reinsurance, and specialty reinsurance; and various insurance products, such as first party insurance, specialty insurance, casualty insurance, financial and professional lines insurance, and other insurance. The company offers its products primarily through brokers and reinsurance intermediaries. The company was formerly known as Exali Reinsurance Holdings Ltd and changed its name to Aspen Insurance Holdings Limited in November 2002. Aspen Insurance Holdings Limited was incorporated in 2002 and is headquartered in Hamilton, Bermuda. Aspen Insurance Holdings Limited operates as a subsidiary of Highlands Bermuda Holdco, Ltd.
Address:	141 Front Street, Hamilton, Bermuda, HM19
Website:	https://www.aspen.co
FIGI:	BBG01KR39FF9

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Dec 04, 2003

Purchase Intraday History
for this symbol from Dec 04, 2003

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	4.87
PtB:	1.11
PtS:	0.88
EBITDA:	437.25M
Shares:	91.84M
Market Cap:	3.352B

TECHNICAL INDICATORS

MA5:	34.94
MA10:	32.85
MA20:	31.28
MA50:	31.04
STO9:	96.93
STO14:	96.98
RSI14:	76.96
WPR14:	-1.43
MTM14:	7.65
ROC14:	0.27
ATR:	1.46
Week High:	36.78
Week Low:	32.13
Month High:	36.78
Month Low:	27.05
Volatility:	7.82