5 DAY PERFORMANCE
-0.08%
1 MONTH PERFORMANCE
+0.68%
3 MONTH PERFORMANCE
+1.12%
6 MONTH PERFORMANCE
+8.79%
ASPEN INSURANCE HOLDINGS LTD Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $37.00 | $37.00 (0%) | $37.05 | $36.99 | 162.00 K | $3.40 B |
| 12/03/2025 | $37.19 | $37.04 (-0.4%) | $37.19 | $37.00 | 357.00 K | $3.40 B |
| 12/02/2025 | $37.03 | $37.02 (-0.03%) | $37.16 | $36.85 | 353.20 K | $3.40 B |
| 12/01/2025 | $36.95 | $37.00 (0.14%) | $37.03 | $36.89 | 139.93 K | $3.40 B |
| 11/28/2025 | $36.98 | $37.05 (0.19%) | $37.08 | $36.97 | 146.30 K | $3.40 B |
| 11/26/2025 | $36.89 | $36.97 (0.22%) | $36.99 | $36.89 | 290.60 K | $3.40 B |
| 11/25/2025 | $36.90 | $36.92 (0.05%) | $36.97 | $36.90 | 80.41 K | $3.39 B |
| 11/24/2025 | $36.91 | $36.91 (0%) | $36.93 | $36.86 | 152.85 K | $3.39 B |
| 11/21/2025 | $37.03 | $36.89 (-0.38%) | $37.03 | $36.87 | 306.20 K | $3.39 B |
| 11/20/2025 | $37.04 | $36.99 (-0.13%) | $37.05 | $36.82 | 377.20 K | $3.40 B |
| 11/19/2025 | $36.92 | $36.82 (-0.27%) | $36.97 | $36.81 | 142.10 K | $3.38 B |
| 11/18/2025 | $36.93 | $36.98 (0.14%) | $36.98 | $36.85 | 336.53 K | $3.40 B |
| 11/17/2025 | $37.03 | $36.86 (-0.46%) | $37.03 | $36.83 | 156.70 K | $3.39 B |
| 11/14/2025 | $36.77 | $36.90 (0.35%) | $37.01 | $36.75 | 274.40 K | $3.39 B |
| 11/13/2025 | $36.83 | $36.86 (0.08%) | $36.92 | $36.83 | 335.30 K | $3.35 B |
| 11/12/2025 | $36.87 | $36.81 (-0.16%) | $36.89 | $36.79 | 636.80 K | $3.35 B |
| 11/11/2025 | $36.90 | $36.86 (-0.11%) | $36.92 | $36.84 | 305.10 K | $3.35 B |
| 11/10/2025 | $36.82 | $36.85 (0.08%) | $36.88 | $36.80 | 120.61 K | $3.35 B |
| 11/07/2025 | $36.81 | $36.82 (0.03%) | $36.87 | $36.80 | 123.40 K | $3.35 B |
| 11/06/2025 | $36.76 | $36.83 (0.19%) | $36.86 | $36.76 | 301.80 K | $3.35 B |
| 11/05/2025 | $36.82 | $36.77 (-0.14%) | $36.84 | $36.75 | 270.80 K | $3.35 B |
| 11/04/2025 | $36.72 | $36.75 (0.08%) | $36.79 | $36.72 | 298.20 K | $3.34 B |
| 11/03/2025 | $36.80 | $36.74 (-0.16%) | $36.90 | $36.72 | 327.90 K | $3.34 B |
| 10/31/2025 | $36.73 | $36.75 (0.05%) | $36.85 | $36.72 | 229.83 K | $3.34 B |
| 10/30/2025 | $36.79 | $36.76 (-0.08%) | $36.80 | $36.71 | 126.03 K | $3.34 B |
| 10/29/2025 | $36.71 | $36.70 (-0.03%) | $36.79 | $36.69 | 324.23 K | $3.34 B |
| 10/28/2025 | $36.70 | $36.77 (0.19%) | $36.77 | $36.70 | 432.40 K | $3.35 B |
| 10/27/2025 | $36.71 | $36.74 (0.08%) | $36.79 | $36.53 | 310.50 K | $3.34 B |
| 10/24/2025 | $36.80 | $36.75 (-0.14%) | $36.80 | $36.74 | 73.65 K | $3.34 B |
| 10/23/2025 | $36.80 | $36.73 (-0.19%) | $36.80 | $36.68 | 185.90 K | $3.34 B |
| 10/22/2025 | $36.72 | $36.74 (0.05%) | $36.74 | $36.68 | 145.01 K | $3.34 B |
| 10/21/2025 | $36.80 | $36.70 (-0.27%) | $36.80 | $36.70 | 116.22 K | $3.34 B |
| 10/20/2025 | $36.68 | $36.72 (0.11%) | $36.73 | $36.68 | 211.50 K | $3.34 B |
| 10/17/2025 | $36.68 | $36.67 (-0.03%) | $36.74 | $36.67 | 254.20 K | $3.34 B |
| 10/16/2025 | $36.80 | $36.67 (-0.35%) | $36.80 | $36.65 | 142.61 K | $3.34 B |
| 10/15/2025 | $36.67 | $36.67 (0%) | $36.72 | $36.66 | 143.10 K | $3.34 B |
| 10/14/2025 | $36.67 | $36.70 (0.08%) | $36.74 | $36.65 | 416.10 K | $3.34 B |
| 10/13/2025 | $36.72 | $36.68 (-0.11%) | $36.74 | $36.66 | 174.24 K | $3.34 B |
| 10/10/2025 | $36.67 | $36.69 (0.05%) | $36.76 | $36.67 | 263.10 K | $3.34 B |
| 10/09/2025 | $36.70 | $36.70 (0%) | $36.74 | $36.66 | 231.40 K | $3.34 B |
| 10/08/2025 | $36.89 | $36.68 (-0.57%) | $36.89 | $36.68 | 256.90 K | $3.34 B |
| 10/07/2025 | $36.77 | $36.74 (-0.08%) | $36.77 | $36.70 | 387.24 K | $3.34 B |
| 10/06/2025 | $36.69 | $36.72 (0.08%) | $36.78 | $36.67 | 429.40 K | $3.34 B |
| 10/03/2025 | $36.67 | $36.71 (0.11%) | $36.75 | $36.67 | 172.04 K | $3.34 B |
| 10/02/2025 | $36.75 | $36.72 (-0.08%) | $36.76 | $36.62 | 299.30 K | $3.34 B |
| 10/01/2025 | $36.66 | $36.70 (0.11%) | $36.76 | $36.63 | 389.52 K | $3.34 B |
| 09/30/2025 | $36.65 | $36.71 (0.16%) | $36.73 | $36.63 | 833.21 K | $3.34 B |
| 09/29/2025 | $36.76 | $36.64 (-0.33%) | $36.76 | $36.56 | 225.72 K | $3.33 B |
| 09/26/2025 | $36.68 | $36.65 (-0.08%) | $36.86 | $36.65 | 339.50 K | $3.33 B |
| 09/25/2025 | $36.57 | $36.67 (0.27%) | $36.68 | $36.55 | 806.15 K | $3.34 B |
| 09/24/2025 | $36.73 | $36.50 (-0.63%) | $36.78 | $36.49 | 732.02 K | $3.32 B |
| 09/23/2025 | $37.03 | $36.73 (-0.81%) | $37.03 | $36.69 | 307.00 K | $3.34 B |
| 09/22/2025 | $36.62 | $36.69 (0.19%) | $36.74 | $36.62 | 406.01 K | $3.34 B |
| 09/19/2025 | $36.68 | $36.65 (-0.08%) | $36.76 | $36.56 | 2.59 M | $3.33 B |
| 09/18/2025 | $36.68 | $36.56 (-0.33%) | $36.68 | $36.52 | 345.92 K | $3.33 B |
| 09/17/2025 | $36.70 | $36.60 (-0.27%) | $36.74 | $36.60 | 339.10 K | $3.33 B |
| 09/16/2025 | $36.70 | $36.61 (-0.25%) | $36.79 | $36.59 | 463.94 K | $3.33 B |
| 09/15/2025 | $36.65 | $36.69 (0.11%) | $36.74 | $36.65 | 329.20 K | $3.34 B |
| 09/12/2025 | $36.70 | $36.64 (-0.16%) | $36.80 | $36.64 | 215.03 K | $3.33 B |
| 09/11/2025 | $36.65 | $36.69 (0.11%) | $36.82 | $36.64 | 248.50 K | $3.34 B |
| 09/10/2025 | $36.62 | $36.60 (-0.05%) | $36.68 | $36.59 | 368.04 K | $3.33 B |
| 09/09/2025 | $36.72 | $36.60 (-0.33%) | $36.72 | $36.58 | 581.33 K | $3.33 B |
| 09/08/2025 | $36.63 | $36.69 (0.16%) | $36.70 | $36.58 | 551.94 K | $3.34 B |
| 09/05/2025 | $36.66 | $36.61 (-0.14%) | $36.66 | $36.56 | 276.93 K | $3.33 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
