AHL Historical Prices | Stock Alarm Pro

AHLAHL

|||

Overview Charts News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
2/2/2026	$37.33	$37.36	$37.28	$37.34	378,965
1/30/2026	$37.29	$37.35	$37.29	$37.33	84,437
1/29/2026	$37.34	$37.37	$37.32	$37.33	142,117
1/28/2026	$37.34	$37.34	$37.30	$37.33	50,900
1/27/2026	$37.27	$37.35	$37.27	$37.35	148,344
1/26/2026	$37.26	$37.37	$37.26	$37.34	86,300
1/23/2026	$37.22	$37.28	$37.22	$37.26	110,100
1/22/2026	$37.29	$37.29	$37.21	$37.26	107,700
1/21/2026	$37.30	$37.38	$37.21	$37.28	201,600
1/20/2026	$37.28	$37.32	$37.21	$37.32	89,700
1/16/2026	$37.32	$37.35	$37.28	$37.28	202,327
1/15/2026	$37.31	$37.37	$37.28	$37.32	1.28M
1/14/2026	$37.27	$37.29	$37.23	$37.27	445,800
1/13/2026	$37.25	$37.28	$37.25	$37.27	108,500
1/12/2026	$37.25	$37.32	$37.15	$37.26	292,300
1/9/2026	$37.22	$37.35	$37.22	$37.25	168,147
1/8/2026	$37.23	$37.28	$37.06	$37.22	301,300
1/7/2026	$37.35	$37.35	$37.17	$37.20	291,800
1/6/2026	$37.14	$37.30	$37.12	$37.20	586,900
1/5/2026	$37.15	$37.19	$37.15	$37.17	376,610
1/2/2026	$37.10	$37.25	$37.03	$37.18	312,900
12/31/2025	$37.10	$37.11	$37.04	$37.10	64,827
12/30/2025	$37.05	$37.07	$37.04	$37.04	476,600
12/29/2025	$37.07	$37.07	$37.03	$37.04	482,000
12/26/2025	$37.04	$37.12	$37.02	$37.04	789,400
12/24/2025	$37.05	$37.09	$37.02	$37.05	296,100
12/23/2025	$37.07	$37.11	$37.03	$37.05	482,727
12/22/2025	$37.07	$37.14	$37.04	$37.06	240,600
12/19/2025	$37.08	$37.25	$37.08	$37.10	785,720
12/18/2025	$37.19	$37.19	$37.07	$37.10	161,903
12/17/2025	$37.06	$37.10	$37.06	$37.08	160,609
12/16/2025	$37.05	$37.14	$37.05	$37.09	113,100
12/15/2025	$37.14	$37.14	$37.06	$37.11	130,428
12/12/2025	$37.10	$37.10	$37.01	$37.02	169,200
12/11/2025	$37.09	$37.13	$37.02	$37.10	314,300
12/10/2025	$36.98	$37.03	$36.98	$37.03	77,023
12/9/2025	$37.01	$37.03	$36.95	$37.00	150,300
12/8/2025	$37.02	$37.02	$36.95	$36.96	121,336
12/5/2025	$37.00	$37.02	$36.99	$37.00	72,700
12/4/2025	$37.00	$37.05	$36.99	$37.00	162,000
12/3/2025	$37.19	$37.19	$37.00	$37.04	357,000
12/2/2025	$37.03	$37.16	$36.85	$37.02	353,200
12/1/2025	$36.95	$37.03	$36.89	$37.00	139,932
11/28/2025	$36.98	$37.08	$36.97	$37.05	146,300
11/26/2025	$36.89	$36.99	$36.89	$36.97	290,600
11/25/2025	$36.90	$36.97	$36.90	$36.92	80,407
11/24/2025	$36.91	$36.93	$36.86	$36.91	152,846
11/21/2025	$37.03	$37.03	$36.87	$36.89	306,200
11/20/2025	$37.04	$37.05	$36.82	$36.99	377,200
11/19/2025	$36.92	$36.97	$36.81	$36.82	142,100
11/18/2025	$36.93	$36.98	$36.85	$36.98	336,525
11/17/2025	$37.03	$37.03	$36.83	$36.86	156,700
11/14/2025	$36.77	$37.01	$36.75	$36.90	274,400
11/13/2025	$36.83	$36.92	$36.83	$36.86	335,300
11/12/2025	$36.87	$36.89	$36.79	$36.81	636,800
11/11/2025	$36.90	$36.92	$36.84	$36.86	305,100
11/10/2025	$36.82	$36.88	$36.80	$36.85	120,614
11/7/2025	$36.81	$36.87	$36.80	$36.82	123,400
11/6/2025	$36.76	$36.86	$36.76	$36.83	301,800
11/5/2025	$36.82	$36.84	$36.75	$36.77	270,800

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance