Aspen Insurance Pref Perpetual

AHL_pd
🏛️ usa →
21.28
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 21.43 21.49 21.25 21.28 0.0M
2025-09-29 21.39 21.66 21.32 21.57 0.0M
2025-09-26 21.42 21.59 21.40 21.52 0.0M
2025-09-25 21.59 21.69 21.36 21.51 0.0M
2025-09-24 21.58 21.62 21.42 21.61 0.0M
2025-09-23 21.55 21.63 21.46 21.61 0.0M
2025-09-22 21.56 21.61 21.38 21.50 0.0M
2025-09-19 21.67 21.67 21.53 21.56 0.0M
2025-09-18 21.70 21.70 21.55 21.68 0.0M
2025-09-17 21.80 21.80 21.53 21.66 0.0M
2025-09-16 21.78 21.78 21.52 21.78 0.0M
2025-09-15 21.80 21.80 21.50 21.70 0.0M
2025-09-12 22.04 22.05 21.80 22.05 0.0M
2025-09-11 21.70 22.00 21.70 22.00 0.0M
2025-09-10 21.74 21.80 21.54 21.62 0.0M
2025-09-09 21.64 21.75 21.46 21.57 0.0M
2025-09-08 21.50 21.76 21.49 21.66 0.0M
2025-09-05 21.36 21.63 21.36 21.58 0.0M
2025-09-04 21.45 21.45 21.26 21.32 0.0M
2025-09-03 21.63 21.91 21.09 21.56 0.0M
2025-09-02 21.52 21.79 21.52 21.67 0.0M
2025-08-29 21.69 21.80 21.67 21.72 0.1M
2025-08-28 22.00 22.00 21.25 21.75 0.0M
2025-08-27 21.20 22.25 21.19 22.00 0.3M
2025-08-26 20.81 21.20 20.60 20.75 0.0M
2025-08-25 21.09 21.09 20.60 20.81 0.0M
2025-08-22 20.64 21.00 20.64 21.00 0.0M
2025-08-21 20.79 20.80 20.57 20.70 0.0M
2025-08-20 20.62 20.79 20.48 20.79 0.0M
2025-08-19 20.53 20.69 20.48 20.50 0.0M
2025-08-18 20.52 20.53 20.36 20.53 0.0M
2025-08-15 20.46 20.48 20.43 20.47 0.0M
2025-08-14 20.51 20.51 20.42 20.43 0.0M
2025-08-13 20.40 20.51 20.40 20.51 0.0M
2025-08-12 20.28 20.49 20.24 20.49 0.0M
2025-08-11 20.28 20.42 20.19 20.42 0.0M
2025-08-08 20.20 20.35 20.16 20.28 0.0M
2025-08-07 20.17 20.29 20.16 20.22 0.0M
2025-08-06 20.50 20.50 20.24 20.24 0.0M
2025-08-05 20.49 20.49 20.31 20.42 0.0M
2025-08-04 20.50 20.60 20.35 20.51 0.0M
2025-08-01 20.55 20.67 20.35 20.36 0.0M
2025-07-31 20.21 20.59 20.21 20.55 0.0M
2025-07-30 20.23 20.27 20.15 20.19 0.0M
2025-07-29 20.16 20.22 20.02 20.22 0.0M
2025-07-28 20.13 20.13 19.95 20.09 0.0M
2025-07-25 20.10 20.10 20.00 20.07 0.0M
2025-07-24 20.00 20.10 19.76 20.05 0.0M
2025-07-23 20.05 20.09 20.00 20.05 0.0M
2025-07-22 19.94 20.08 19.94 20.07 0.0M
2025-07-21 19.60 19.95 19.59 19.95 0.0M
2025-07-18 19.69 19.69 19.44 19.55 0.0M
2025-07-17 19.52 19.79 19.52 19.71 0.0M
2025-07-16 19.61 19.70 19.50 19.54 0.0M
2025-07-15 19.67 19.71 19.53 19.63 0.0M
2025-07-14 19.83 19.83 19.59 19.65 0.0M
2025-07-11 19.95 20.03 19.74 19.77 0.0M
2025-07-10 20.05 20.07 19.85 19.99 0.0M
2025-07-09 19.93 20.05 19.85 20.02 0.0M
2025-07-08 19.80 19.91 19.80 19.84 0.0M
2025-07-07 20.00 20.00 19.80 19.85 0.0M
2025-07-03 19.90 19.99 19.83 19.99 0.0M
2025-07-02 19.94 19.98 19.75 19.93 0.0M
2025-07-01 19.72 19.96 19.70 19.84 0.0M
2025-06-30 19.90 19.98 19.63 19.65 0.2M
2025-06-27 19.98 19.98 19.80 19.86 0.0M
2025-06-26 19.87 19.93 19.80 19.86 0.0M
2025-06-25 19.93 19.93 19.75 19.75 0.0M
2025-06-24 19.92 20.02 19.86 20.02 0.0M
2025-06-23 19.78 19.88 19.76 19.83 0.0M
2025-06-20 19.78 19.90 19.78 19.83 0.0M
2025-06-18 19.83 19.88 19.67 19.88 0.0M
2025-06-17 19.68 19.80 19.63 19.72 0.0M
2025-06-16 19.55 19.77 19.52 19.65 0.0M
2025-06-13 19.65 19.65 19.51 19.63 0.0M
2025-06-12 20.07 20.07 19.95 20.03 0.0M
2025-06-11 20.07 20.09 19.97 19.98 0.0M
2025-06-10 19.94 20.05 19.90 20.02 0.0M
2025-06-09 19.82 19.90 19.82 19.90 0.0M
2025-06-06 19.95 19.95 19.83 19.91 0.0M
2025-06-05 19.96 19.96 19.81 19.95 0.0M
2025-06-04 19.80 19.96 19.66 19.96 0.0M
2025-06-03 20.01 20.01 19.51 19.75 0.0M
2025-06-02 20.06 20.06 19.78 19.91 0.0M
2025-05-30 19.22 20.12 19.20 20.12 0.1M
2025-05-29 19.34 19.35 19.20 19.35 0.0M
2025-05-28 19.34 19.40 19.21 19.26 0.0M
2025-05-27 19.39 19.39 19.26 19.34 0.0M
2025-05-23 19.30 19.30 18.99 19.16 0.0M
2025-05-22 18.97 19.34 18.97 19.34 0.0M
2025-05-21 19.30 19.38 18.99 19.15 0.0M
2025-05-20 19.37 19.48 19.32 19.34 0.0M
2025-05-19 19.45 19.49 19.41 19.45 0.0M
2025-05-16 19.43 19.45 19.30 19.45 0.0M
2025-05-15 19.35 19.44 19.23 19.36 0.0M
2025-05-14 19.23 19.42 19.20 19.38 0.0M
2025-05-13 19.45 19.45 19.09 19.25 0.0M
2025-05-12 19.38 19.48 19.26 19.38 0.0M
2025-05-09 19.33 19.33 19.20 19.28 0.0M
2025-05-08 19.31 19.39 19.20 19.26 0.0M
2025-05-07 18.90 19.15 18.90 19.10 0.0M
2025-05-06 18.90 19.05 18.90 18.96 0.0M
2025-05-05 18.88 18.98 18.88 18.90 0.0M
2025-05-02 18.69 18.86 18.69 18.84 0.0M
2025-05-01 18.59 18.71 18.41 18.62 0.0M
2025-04-30 18.49 18.62 18.32 18.49 0.0M
2025-04-29 18.48 18.59 18.40 18.55 0.0M
2025-04-28 18.33 18.52 18.31 18.44 0.0M
2025-04-25 18.24 18.27 18.05 18.26 0.0M
2025-04-24 18.01 18.25 18.01 18.20 0.0M
2025-04-23 18.06 18.18 17.87 17.97 0.0M
2025-04-22 17.86 17.93 17.77 17.86 0.0M
2025-04-21 17.61 18.00 17.61 17.67 0.0M
2025-04-17 18.10 18.10 17.68 17.74 0.0M
2025-04-16 18.07 18.26 17.94 18.01 0.0M
2025-04-15 18.08 18.12 17.84 17.92 0.0M
2025-04-14 17.84 18.06 17.81 18.06 0.0M
2025-04-11 17.81 18.35 17.59 17.77 0.0M
2025-04-10 18.50 18.75 17.91 17.91 0.0M
2025-04-09 18.06 18.78 17.67 18.75 0.0M
2025-04-08 18.21 18.55 18.03 18.28 0.0M
2025-04-07 18.25 18.75 17.69 18.07 0.0M
2025-04-04 18.86 19.13 17.93 18.83 0.1M
2025-04-03 18.93 19.39 18.60 18.88 0.0M
2025-04-02 19.20 19.51 19.00 19.25 0.0M
2025-04-01 19.45 19.84 19.16 19.33 0.0M
2025-03-31 19.89 19.89 19.36 19.38 0.1M
2025-03-28 20.10 20.25 19.73 19.89 0.0M
2025-03-27 20.01 20.23 19.70 20.12 0.0M
2025-03-26 20.23 20.23 19.88 19.88 0.0M
2025-03-25 20.24 20.24 20.08 20.23 0.0M
2025-03-24 20.20 20.30 20.13 20.23 0.0M
2025-03-21 20.07 20.19 20.07 20.19 0.0M
2025-03-20 20.15 20.28 20.08 20.19 0.0M
2025-03-19 19.87 20.19 19.85 20.07 0.0M
2025-03-18 19.97 19.97 19.84 19.93 0.0M
2025-03-17 19.87 20.08 19.87 20.06 0.0M
2025-03-14 19.93 20.03 19.81 19.93 0.0M
2025-03-13 19.94 20.11 19.94 20.09 0.0M
2025-03-12 19.99 20.06 19.85 20.04 0.0M
2025-03-11 20.12 20.12 19.90 19.94 0.0M
2025-03-10 20.10 20.10 19.80 20.00 0.0M
2025-03-07 20.21 20.21 19.93 20.04 0.0M
2025-03-06 20.10 20.11 20.00 20.06 0.0M
2025-03-05 20.09 20.13 20.00 20.13 0.0M
2025-03-04 20.10 20.12 19.94 20.00 0.0M
2025-03-03 20.16 20.30 20.10 20.18 0.0M
2025-02-28 20.28 20.33 20.09 20.15 0.0M
2025-02-27 20.16 20.35 20.16 20.30 0.0M
2025-02-26 20.10 20.28 20.06 20.22 0.0M
2025-02-25 19.98 20.31 19.95 20.10 0.0M
2025-02-24 20.07 20.07 19.89 19.90 0.0M
2025-02-21 20.01 20.10 19.93 19.95 0.0M
2025-02-20 20.10 20.37 19.94 19.94 0.0M
2025-02-19 20.31 20.31 20.14 20.16 0.0M
2025-02-18 20.41 20.57 20.29 20.40 0.0M
2025-02-14 20.45 20.72 20.22 20.62 0.0M
2025-02-13 20.18 20.34 20.14 20.34 0.0M
2025-02-12 20.05 20.32 20.05 20.17 0.0M
2025-02-11 20.43 20.43 20.29 20.34 0.0M
2025-02-10 20.45 20.55 20.42 20.45 0.0M
2025-02-07 20.43 20.60 20.37 20.42 0.0M
2025-02-06 20.57 20.68 20.47 20.55 0.0M
2025-02-05 20.41 20.78 20.41 20.57 0.0M
2025-02-04 20.34 20.56 20.30 20.34 0.0M
2025-02-03 20.32 20.67 20.32 20.40 0.0M
2025-01-31 20.54 20.74 20.42 20.50 0.0M
2025-01-30 20.77 20.77 20.54 20.57 0.0M
2025-01-29 20.82 20.85 20.60 20.64 0.0M
2025-01-28 20.91 20.91 20.67 20.88 0.0M
2025-01-27 20.68 20.99 20.68 20.91 0.0M
2025-01-24 20.68 20.90 20.68 20.86 0.0M
2025-01-23 20.65 20.73 20.46 20.66 0.0M
2025-01-22 20.73 20.73 20.43 20.67 0.0M
2025-01-21 20.27 20.70 20.20 20.66 0.0M
2025-01-17 20.66 20.70 20.20 20.20 0.0M
2025-01-16 20.72 20.95 20.53 20.53 0.1M
2025-01-15 20.61 20.64 20.32 20.64 0.0M
2025-01-14 19.80 20.09 19.77 20.05 0.0M
2025-01-13 20.12 20.12 19.76 19.90 0.0M
2025-01-10 20.25 20.25 20.08 20.08 0.0M
2025-01-08 20.37 20.40 20.20 20.25 0.0M
2025-01-07 20.99 20.99 20.25 20.37 0.1M
2025-01-06 21.04 21.12 20.88 20.93 0.0M
2025-01-03 20.81 21.20 20.81 20.99 0.0M
2025-01-02 20.29 20.80 20.26 20.80 0.0M