$42.90 -0.11 (%) Allied World Assurance Company Holdings Ltd - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AWH historical data

Date Open High Low Close Volume
5/22/201542.9343.1542.8342.90379,035
5/21/201543.3343.4243.0043.01318,080
5/20/201543.3343.5543.1043.38413,529
5/19/201543.1243.4743.0243.33360,722
5/18/201542.7743.1342.6243.05320,764
5/15/201542.8342.8742.6642.83278,970
5/14/201542.5042.8742.2942.81432,929
5/13/201542.0842.4942.0042.40511,279
5/12/201542.0042.1341.8042.07354,387
5/11/201542.1442.3542.0042.17365,450
5/8/201542.1842.2641.9942.11232,453
5/7/201541.7742.0741.6841.92340,908
5/6/201541.9241.9241.4841.80492,450
5/5/201542.0242.0541.6841.74469,748
5/4/201541.4641.9641.3641.93479,476
5/1/201541.2741.5841.0841.47751,761
4/30/201541.3541.4041.0141.141,008,341
4/29/201541.7541.8041.2141.27701,581
4/28/201541.6741.8241.4441.79534,801
4/27/201542.0642.0841.5041.56571,501
4/24/201541.7141.8941.4241.69680,401
4/23/201542.5442.7541.7041.71833,793
4/22/201541.8342.0141.5141.91813,213
4/21/201542.0042.0041.4441.75529,086
4/20/201542.0642.1141.6941.92644,882
4/17/201541.7241.8841.3841.88493,623
4/16/201541.9341.9441.6641.84669,046
4/15/201542.5142.6541.9441.97635,556
4/14/201541.9742.4741.6842.36596,798
4/13/201541.6041.9741.6041.96399,126
4/10/201541.5941.7341.4041.60428,484
4/9/201541.3841.6041.3241.50710,970
4/8/201540.8541.5140.8541.30920,945
4/7/201540.8141.2140.7940.791,058,092
4/6/201540.7941.0040.6040.641,321,941
4/2/201540.3440.5540.0240.18539,234
4/1/201540.4240.5540.0440.32774,909
3/31/201540.6440.6440.1940.40535,538
3/30/201540.3440.8240.3440.57376,398
3/27/201540.3440.5139.8240.37741,849
3/26/201540.6340.7340.2940.35309,015
3/25/201541.1441.1440.6240.62286,696
3/24/201541.2341.3440.9541.03373,279
3/23/201541.2041.6140.9941.20265,224
3/20/201541.1341.2940.8341.19543,445
3/19/201541.0841.2540.9241.11258,097
3/18/201540.9341.1940.6441.14384,036
3/17/201541.0041.1040.7440.96321,976
3/16/201540.7141.2440.7141.14339,205
3/13/201540.5240.7440.3040.65217,303
3/12/201540.2640.6840.2640.61276,396
3/11/201539.8640.1539.8540.11419,473
3/10/201540.2540.2539.7739.83341,923
3/9/201540.4340.6740.3040.51305,622
3/6/201540.5240.8140.2740.33375,210
3/5/201540.5340.7540.3340.65335,742
3/4/201540.5340.5740.1640.42345,269
3/3/201540.5640.7040.3640.58479,745
3/2/201540.5040.9040.3440.72353,654
2/27/201540.3140.7340.3140.45259,788
2/26/201540.4140.7940.3940.62161,595
2/25/201540.7140.8240.4940.52222,007
2/24/201540.2140.8140.2140.63266,859
2/23/201540.3840.4040.0240.25295,440
2/20/201540.4040.5739.9940.54356,442
2/19/201540.5740.7340.4440.49241,732
2/18/201540.2440.6639.9940.65260,884
2/17/201540.4840.6040.1640.24236,500
2/13/201540.6640.7840.3440.50227,891
2/12/201540.2240.8340.2240.69409,820
2/11/201540.2440.4740.0640.15389,008
2/10/201540.0040.3439.7240.29405,153
2/9/201539.8839.9939.7539.82307,499
2/6/201540.1940.3839.8940.01372,458
2/5/201539.8740.1539.4539.89592,043
2/4/201539.4239.6739.2039.35439,897
2/3/201539.1639.5938.7239.57368,587
2/2/201538.7239.1038.3539.03473,799
1/30/201538.8539.0438.5638.67382,551
1/29/201538.7239.0938.2539.07401,390
1/28/201539.0939.1738.6938.70305,782
1/27/201538.5838.9938.2938.88213,273
1/26/201538.3138.9237.9038.92591,178
1/23/201538.2738.4337.9538.19381,132
1/22/201537.6838.3537.5138.27530,288
1/21/201537.9638.0437.4437.69501,093
1/20/201538.6538.7337.7738.02617,205
1/16/201537.7238.6137.5438.60483,308
1/15/201537.6337.8337.3237.72430,887
1/14/201537.3037.5537.0137.50329,017
1/13/201537.7938.2737.1437.31731,219
1/12/201537.4637.5737.1537.52391,784
1/9/201537.5937.6337.0737.38233,584
1/8/201537.1237.6637.1237.63235,383
1/7/201537.0837.2936.6137.01296,705
1/6/201536.6236.9336.2436.87442,372
1/5/201537.1537.3236.4536.60400,952
1/2/201538.0138.2937.1737.33334,304
12/31/201437.9738.3737.8737.92374,775
12/30/201437.7438.0637.6337.97242,680
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center