$36.10 +0.02 (%) Allied World Assurance Company Holdings AG - New York Stock Exchange, Inc.

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AWH historical data

Date Open High Low Close Volume
5/4/201635.8936.3735.7636.08318,888
5/3/201636.0736.3535.8136.11475,050
5/2/201635.6036.3635.5536.34531,916
4/29/201635.5135.9035.3635.58355,736
4/28/201635.8535.8935.4835.52433,476
4/27/201635.9936.2235.8936.01324,390
4/26/201636.1136.2735.9436.01407,754
4/25/201636.2936.3135.9136.08317,569
4/22/201636.2336.4235.9636.32470,913
4/21/201636.2336.8336.0936.30634,102
4/20/201636.6536.9735.8236.501,071,728
4/19/201636.6636.8436.3036.54453,042
4/18/201635.9436.8435.8636.55929,320
4/15/201635.3335.9835.2335.96591,453
4/14/201635.5035.6035.2035.43615,396
4/13/201635.6835.8035.2335.54414,875
4/12/201635.1335.6535.1335.63759,752
4/11/201634.9235.1834.8435.13673,682
4/8/201634.6334.9134.6234.82518,142
4/7/201634.6034.6234.3234.46408,751
4/6/201634.7934.7934.4834.67413,938
4/5/201635.2135.3034.8234.87404,875
4/4/201635.4535.5635.1235.23328,946
4/1/201634.7735.5734.6435.39615,814
3/31/201635.5635.6434.8734.94710,605
3/30/201635.9335.9435.2935.51795,737
3/29/201635.6936.0435.4735.80735,366
3/28/201634.8235.9234.6735.721,132,000
3/24/201635.6235.6235.0535.401,124,717
3/23/201635.8336.0635.6535.83537,899
3/22/201635.9535.9935.6535.83760,959
3/21/201635.3436.0835.3236.00933,655
3/18/201634.6935.4234.4335.401,128,519
3/17/201634.9735.2134.7734.90870,412
3/16/201634.8535.2034.7834.92562,404
3/15/201634.4034.9834.2134.86569,455
3/14/201634.2534.6433.9434.52520,829
3/11/201634.2834.5434.2634.41538,405
3/10/201634.1334.1833.7834.10341,025
3/9/201634.1134.1933.8234.04630,383
3/8/201634.3934.5433.9734.02494,366
3/7/201634.3934.8734.3834.63553,549
3/4/201633.8934.6233.7334.46785,348
3/3/201633.0134.1832.9633.991,068,497
3/2/201632.8833.2632.7533.11410,029
3/1/201632.6532.9132.4032.91797,039
2/29/201632.8132.8132.3732.39641,361
2/26/201632.6133.1132.6132.86719,049
2/25/201632.2032.5532.1532.52424,048
2/24/201631.6332.1731.3932.08579,536
2/23/201631.9432.0431.4731.72694,116
2/22/201632.4232.5631.8231.95794,079
2/19/201631.5232.2331.5032.17657,923
2/18/201631.0631.8730.9631.82778,220
2/17/201631.1231.2630.7831.04869,243
2/16/201630.9631.1630.7231.01850,915
2/12/201630.9231.7230.7530.831,436,365
2/11/201630.7031.0130.5330.75807,437
2/10/201631.4531.7031.0631.06992,277
2/9/201631.6832.3230.8431.421,554,198
2/8/201630.9131.9230.2931.801,640,681
2/5/201631.1031.5730.4831.132,008,547
2/4/201635.5135.6530.7531.653,508,225
2/3/201636.6936.9936.2636.511,319,136
2/2/201636.4336.7236.3236.54520,818
2/1/201636.3136.9936.1136.73623,488
1/29/201635.9436.5935.8336.59733,112
1/28/201635.7635.9935.6435.82354,106
1/27/201635.6635.9335.3635.54618,153
1/26/201635.4335.8435.3235.79537,106
1/25/201635.2335.7635.1235.36724,416
1/22/201634.8635.3934.8635.38564,277
1/21/201634.4634.8534.3234.56727,910
1/20/201634.4134.6233.7234.39825,140
1/19/201635.2135.3234.6534.78844,703
1/15/201635.1335.4534.7335.12675,127
1/14/201635.8736.1935.4535.98840,917
1/13/201636.1336.2435.6835.83765,680
1/12/201636.1136.1735.7736.11728,554
1/11/201635.7036.0335.5035.90660,579
1/8/201636.1736.3535.6335.65701,084
1/7/201636.1236.6136.0236.19629,821
1/6/201636.6436.9136.5636.63721,471
1/5/201637.0037.3536.7236.95861,046
1/4/201636.8537.1136.6437.03751,067
12/31/201537.6137.7437.1937.19344,928
12/30/201538.0738.1837.7037.74344,110
12/29/201538.0638.2937.8338.09532,534
12/28/201538.0038.1137.8437.94956,250
12/24/201537.7238.2437.7138.10473,772
12/23/201537.1437.7337.1137.701,141,403
12/22/201536.2737.1236.2437.06845,314
12/21/201535.7736.2535.7636.211,253,906
12/18/201535.1636.5034.8635.671,460,098
12/17/201535.8335.9535.4435.44768,010
12/16/201535.7936.0035.4835.76599,034
12/15/201535.3835.6935.3235.55693,274
12/14/201535.3035.7034.8235.22669,417
12/11/201535.3235.6135.1635.26681,371
12/10/201535.8836.2235.4835.62753,504
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center