AHL-PD(AHL-PD)
AHL-PD
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $17.24 | $17.60 | $17.24 | $17.24 | 8,544 |
| 10/13/2026 | $17.31 | $17.52 | $17.30 | $17.51 | 15,613 |
| 10/12/2026 | $17.63 | $17.76 | $17.40 | $17.40 | 26,579 |
| 10/9/2026 | $17.47 | $17.75 | $17.45 | $17.65 | 20,862 |
| 10/8/2026 | $17.68 | $17.68 | $17.44 | $17.65 | 14,206 |
| 10/7/2026 | $17.71 | $17.87 | $17.68 | $17.71 | 20,225 |
| 10/6/2026 | $17.79 | $18.00 | $17.70 | $17.93 | 32,637 |
| 10/5/2026 | $18.01 | $18.01 | $17.73 | $17.79 | 19,216 |
| 10/2/2026 | $18.31 | $18.33 | $17.80 | $18.01 | 27,184 |
| 10/1/2026 | $17.89 | $18.31 | $17.75 | $18.31 | 52,293 |
| 9/30/2026 | $17.72 | $18.15 | $17.30 | $18.04 | 72,217 |
| 9/29/2026 | $17.52 | $17.72 | $17.45 | $17.57 | 15,738 |
| 9/28/2026 | $17.67 | $17.79 | $17.54 | $17.60 | 32,741 |
| 9/25/2026 | $17.84 | $17.84 | $17.71 | $17.79 | 17,088 |
| 9/24/2026 | $17.74 | $18.10 | $17.50 | $17.90 | 19,732 |
| 9/23/2026 | $18.02 | $18.02 | $17.54 | $17.85 | 39,314 |
| 9/22/2026 | $18.18 | $18.18 | $17.98 | $17.98 | 11,473 |
| 9/21/2026 | $18.08 | $18.39 | $17.97 | $17.97 | 9,209 |
| 9/18/2026 | $18.14 | $18.39 | $18.05 | $18.05 | 8,692 |
| 9/17/2026 | $18.11 | $18.39 | $18.11 | $18.14 | 24,396 |
| 9/16/2026 | $18.12 | $18.36 | $18.12 | $18.17 | 13,012 |
| 9/15/2026 | $18.24 | $18.32 | $18.02 | $18.17 | 59,939 |
| 9/14/2026 | $18.52 | $18.59 | $18.25 | $18.45 | 36,793 |
| 9/11/2026 | $18.48 | $18.61 | $18.25 | $18.52 | 14,740 |
| 9/10/2026 | $18.60 | $18.72 | $18.20 | $18.36 | 34,453 |
| 9/9/2026 | $18.74 | $18.87 | $18.56 | $18.61 | 27,403 |
| 9/8/2026 | $18.59 | $18.73 | $18.53 | $18.63 | 7,376 |
| 9/4/2026 | $18.53 | $18.65 | $18.53 | $18.57 | 5,319 |
| 9/3/2026 | $18.53 | $18.72 | $18.53 | $18.57 | 8,155 |
| 9/2/2026 | $18.59 | $18.81 | $18.53 | $18.53 | 5,097 |
| 9/1/2026 | $18.61 | $18.85 | $18.53 | $18.56 | 9,996 |
| 8/31/2026 | $18.93 | $18.94 | $18.62 | $18.62 | 14,543 |
| 8/28/2026 | $19.00 | $19.03 | $18.85 | $18.85 | 11,060 |
| 8/27/2026 | $18.92 | $19.02 | $18.91 | $18.95 | 15,401 |
| 8/26/2026 | $19.02 | $19.02 | $18.75 | $18.92 | 12,675 |
| 8/25/2026 | $18.84 | $19.09 | $18.84 | $19.03 | 10,177 |
| 8/24/2026 | $18.67 | $18.91 | $18.67 | $18.91 | 22,195 |
| 8/21/2026 | $18.65 | $18.66 | $18.64 | $18.66 | 8,639 |
| 8/20/2026 | $18.80 | $18.80 | $18.64 | $18.65 | 8,230 |
| 8/19/2026 | $18.73 | $18.94 | $18.70 | $18.78 | 21,863 |
| 8/18/2026 | $18.72 | $18.85 | $18.65 | $18.71 | 26,759 |
| 8/17/2026 | $18.87 | $18.87 | $18.70 | $18.72 | 20,032 |
| 8/14/2026 | $18.72 | $18.86 | $18.71 | $18.86 | 8,094 |
| 8/13/2026 | $18.78 | $18.84 | $18.73 | $18.79 | 10,436 |
| 8/12/2026 | $18.72 | $18.75 | $18.71 | $18.71 | 16,620 |
| 8/11/2026 | $18.81 | $18.84 | $18.70 | $18.75 | 13,874 |
| 8/10/2026 | $18.88 | $18.94 | $18.70 | $18.85 | 15,213 |
| 8/7/2026 | $18.96 | $18.96 | $18.85 | $18.88 | 12,870 |
| 8/6/2026 | $19.00 | $19.00 | $18.80 | $18.86 | 10,145 |
| 8/5/2026 | $19.13 | $19.20 | $18.97 | $19.00 | 11,595 |
| 8/4/2026 | $19.26 | $19.28 | $19.07 | $19.07 | 9,620 |
| 8/3/2026 | $19.27 | $19.28 | $19.08 | $19.23 | 17,986 |
| 7/31/2026 | $19.16 | $19.28 | $19.11 | $19.28 | 324,206 |
| 7/30/2026 | $19.00 | $19.18 | $19.00 | $19.13 | 14,876 |
| 7/29/2026 | $18.98 | $19.03 | $18.87 | $19.00 | 33,500 |
| 7/28/2026 | $18.84 | $19.11 | $18.81 | $19.03 | 35,800 |
| 7/27/2026 | $18.84 | $18.86 | $18.80 | $18.81 | 6,558 |
| 7/24/2026 | $18.78 | $18.78 | $18.67 | $18.75 | 7,405 |
| 7/23/2026 | $18.65 | $18.78 | $18.65 | $18.66 | 52,451 |
| 7/22/2026 | $18.76 | $18.85 | $18.69 | $18.75 | 40,747 |
| 7/21/2026 | $18.82 | $18.91 | $18.78 | $18.81 | 24,329 |
| 7/20/2026 | $18.77 | $18.91 | $18.77 | $18.91 | 16,232 |
| 7/17/2026 | $18.72 | $18.86 | $18.72 | $18.82 | 29,442 |
| 7/16/2026 | $18.71 | $18.89 | $18.70 | $18.81 | 27,850 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
