$44.54 -0.14 (%) Allied World Assurance Company Holdings Ltd - NYSE

Jul. 2, 2015 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AWH historical data

Date Open High Low Close Volume
7/2/201544.6644.9144.3444.48775,998
7/1/201543.9344.7243.6244.68871,215
6/30/201543.4543.5143.1643.22395,944
6/29/201543.7743.7743.2343.23457,313
6/26/201543.8144.1643.6043.99924,244
6/25/201543.6144.0343.3443.75876,142
6/24/201543.5943.7143.4143.57332,170
6/23/201543.4743.7543.1943.72387,359
6/22/201543.9143.9143.2143.35455,638
6/19/201543.5743.8043.3643.45376,604
6/18/201543.5843.8343.4743.78456,813
6/17/201543.5643.5843.2343.45286,280
6/16/201542.7943.5042.5743.46637,104
6/15/201542.5942.9442.3542.88438,904
6/12/201542.8143.0542.2542.81860,550
6/11/201542.7443.3242.7343.25403,215
6/10/201541.8442.8541.8442.72417,344
6/9/201541.8241.8941.6741.74251,265
6/8/201542.3542.5341.8641.88271,138
6/5/201542.5242.6842.2442.39386,877
6/4/201542.6842.8342.4242.61284,163
6/3/201542.4542.8542.3442.85278,881
6/2/201542.3142.3742.0742.31559,539
6/1/201542.5642.7042.3642.43265,105
5/29/201542.6042.7342.3742.49435,007
5/28/201542.6742.8342.3942.64409,709
5/27/201542.5342.7542.3742.65343,558
5/26/201542.7642.9442.4442.46370,263
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!