5 DAY PERFORMANCE
+0.19%
1 MONTH PERFORMANCE
+0.78%
3 MONTH PERFORMANCE
+1.55%
6 MONTH PERFORMANCE
+18.96%
YEAR-TO-DATE PERFORMANCE
+0.62%
ASPEN INSURANCE HOLDINGS LTD Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $37.34 | $37.33 (-0.03%) | $37.37 | $37.32 | 142.12 K | $3.43 B |
| 01/28/2026 | $37.34 | $37.33 (-0.03%) | $37.34 | $37.30 | 50.90 K | $3.43 B |
| 01/27/2026 | $37.27 | $37.35 (0.21%) | $37.35 | $37.27 | 148.34 K | $3.43 B |
| 01/26/2026 | $37.26 | $37.34 (0.21%) | $37.37 | $37.26 | 86.30 K | $3.43 B |
| 01/23/2026 | $37.22 | $37.26 (0.11%) | $37.28 | $37.22 | 110.10 K | $3.42 B |
| 01/22/2026 | $37.29 | $37.26 (-0.08%) | $37.29 | $37.21 | 107.70 K | $3.42 B |
| 01/21/2026 | $37.30 | $37.28 (-0.05%) | $37.38 | $37.21 | 201.60 K | $3.42 B |
| 01/20/2026 | $37.28 | $37.32 (0.11%) | $37.32 | $37.21 | 89.70 K | $3.43 B |
| 01/16/2026 | $37.32 | $37.28 (-0.11%) | $37.35 | $37.28 | 202.33 K | $3.42 B |
| 01/15/2026 | $37.31 | $37.32 (0.03%) | $37.37 | $37.28 | 1.28 M | $3.43 B |
| 01/14/2026 | $37.27 | $37.27 (0%) | $37.29 | $37.23 | 445.80 K | $3.42 B |
| 01/13/2026 | $37.25 | $37.27 (0.05%) | $37.28 | $37.25 | 108.50 K | $3.42 B |
| 01/12/2026 | $37.25 | $37.26 (0.03%) | $37.32 | $37.15 | 292.30 K | $3.42 B |
| 01/09/2026 | $37.22 | $37.25 (0.08%) | $37.35 | $37.22 | 168.15 K | $3.42 B |
| 01/08/2026 | $37.23 | $37.22 (-0.03%) | $37.28 | $37.06 | 301.30 K | $3.42 B |
| 01/07/2026 | $37.35 | $37.20 (-0.4%) | $37.35 | $37.17 | 291.80 K | $3.42 B |
| 01/06/2026 | $37.14 | $37.20 (0.16%) | $37.30 | $37.12 | 586.90 K | $3.42 B |
| 01/05/2026 | $37.15 | $37.17 (0.05%) | $37.19 | $37.15 | 376.61 K | $3.41 B |
| 01/02/2026 | $37.10 | $37.18 (0.22%) | $37.25 | $37.03 | 312.90 K | $3.41 B |
| 12/31/2025 | $37.10 | $37.10 (0%) | $37.11 | $37.04 | 64.83 K | $3.41 B |
| 12/30/2025 | $37.05 | $37.04 (-0.03%) | $37.07 | $37.04 | 476.60 K | $3.40 B |
| 12/29/2025 | $37.07 | $37.04 (-0.08%) | $37.07 | $37.03 | 482.00 K | $3.40 B |
| 12/26/2025 | $37.04 | $37.04 (0%) | $37.12 | $37.02 | 789.40 K | $3.40 B |
| 12/24/2025 | $37.05 | $37.05 (0%) | $37.09 | $37.02 | 296.10 K | $3.40 B |
| 12/23/2025 | $37.07 | $37.05 (-0.05%) | $37.11 | $37.03 | 482.73 K | $3.40 B |
| 12/22/2025 | $37.07 | $37.06 (-0.03%) | $37.14 | $37.04 | 240.60 K | $3.40 B |
| 12/19/2025 | $37.08 | $37.10 (0.05%) | $37.25 | $37.08 | 785.72 K | $3.41 B |
| 12/18/2025 | $37.19 | $37.10 (-0.24%) | $37.19 | $37.07 | 161.90 K | $3.41 B |
| 12/17/2025 | $37.06 | $37.08 (0.05%) | $37.10 | $37.06 | 160.61 K | $3.41 B |
| 12/16/2025 | $37.05 | $37.09 (0.11%) | $37.14 | $37.05 | 113.10 K | $3.41 B |
| 12/15/2025 | $37.14 | $37.11 (-0.08%) | $37.14 | $37.06 | 130.43 K | $3.41 B |
| 12/12/2025 | $37.10 | $37.02 (-0.22%) | $37.10 | $37.01 | 169.20 K | $3.40 B |
| 12/11/2025 | $37.09 | $37.10 (0.03%) | $37.13 | $37.02 | 314.30 K | $3.41 B |
| 12/10/2025 | $36.98 | $37.03 (0.14%) | $37.03 | $36.98 | 77.02 K | $3.40 B |
| 12/09/2025 | $37.01 | $37.00 (-0.03%) | $37.03 | $36.95 | 150.30 K | $3.40 B |
| 12/08/2025 | $37.02 | $36.96 (-0.16%) | $37.02 | $36.95 | 121.34 K | $3.39 B |
| 12/05/2025 | $37.00 | $37.00 (0%) | $37.02 | $36.99 | 72.70 K | $3.40 B |
| 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 |
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.
