$46.51 -0.35 (%) Allied World Assurance Company Holdings AG - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/201647.0347.1446.2746.51428,755
12/8/201646.6247.2446.6246.86279,079
12/7/201646.9146.9146.5746.72398,154
12/6/201646.6547.0146.6546.78470,640
12/5/201645.5846.4645.5846.44502,444
12/2/201646.2646.3445.9146.00392,691
12/1/201646.9246.9346.5746.70402,283
11/30/201647.1147.1146.7546.81496,831
11/29/201646.9847.1846.7946.91355,865
11/28/201646.8847.2546.6046.94271,073
11/25/201647.1047.1646.8847.11106,824
11/23/201646.3146.9446.2246.87292,935
11/22/201646.4746.7845.9646.50312,920
11/21/201646.1646.3845.5546.35474,471
11/18/201646.2046.6145.9646.03557,630
11/17/201645.9146.1245.7946.12520,893
11/16/201645.7846.1345.7845.93381,872
11/15/201645.8246.2645.6646.07421,018
11/14/201645.2545.8544.9345.84532,129
11/11/201644.1145.2843.9745.26730,118
11/10/201643.7844.1743.5744.09759,636
11/9/201643.3943.7843.2643.55245,565
11/8/201642.8843.5242.7543.38616,933
11/7/201643.0043.0542.8043.02386,148
11/4/201642.5242.7542.2742.61311,027
11/3/201643.2043.4042.4442.66322,000
11/2/201642.7843.7542.7843.32943,421
11/1/201643.2343.2842.0442.741,100,541
10/31/201643.0043.0642.7242.98550,431
10/28/201642.7043.0042.6642.87260,450
10/27/201642.8843.0742.4442.65364,491
10/26/201642.8642.9542.5042.70244,823
10/25/201642.8842.9842.7142.95226,969
10/24/201643.1343.1742.6442.80317,705
10/21/201643.0343.2642.6942.86209,274
10/20/201643.6343.8943.3143.39204,339
10/19/201643.9144.1043.6243.75439,594
10/18/201644.2544.2543.9944.05404,713
10/17/201643.6844.0243.6843.93315,942
10/14/201644.1544.2243.8043.82318,084
10/13/201643.8044.1743.5443.85441,510
10/12/201643.7944.2143.7343.95316,590
10/11/201643.9444.7143.6843.79778,981
10/10/201643.7244.5743.5543.94793,959
10/7/201643.1743.8143.1243.68497,884
10/6/201643.7043.7442.6543.08576,246
10/5/201642.8543.8942.6843.741,199,031
10/4/201640.2942.6539.3642.452,138,174
10/3/201640.3240.4640.1040.24229,434
9/30/201640.6640.6740.1840.42339,173
9/29/201641.1041.1140.2440.52315,161
9/28/201640.7341.1940.5441.15346,397
9/27/201640.1540.6240.1240.51336,487
9/26/201640.3640.4339.9640.22371,486
9/23/201641.1441.1440.4540.45372,765
9/22/201641.0841.3940.9441.33583,997
9/21/201640.2941.0140.2940.97766,289
9/20/201640.0740.3139.9340.12396,448
9/19/201639.5040.0239.5039.99344,215
9/16/201639.2339.5339.0939.42583,218
9/15/201639.2539.7139.2539.57383,834
9/14/201639.6539.7439.2539.29396,922
9/13/201639.7739.7739.4439.63446,618
9/12/201639.5540.2139.1940.08460,055
9/9/201640.3140.5439.7839.78294,110
9/8/201640.8740.9940.4840.61388,577
9/7/201640.4540.8940.2440.81350,282
9/6/201640.5740.6740.2240.60310,869
9/2/201640.7640.7640.1740.59513,141
9/1/201640.6240.7139.9740.38313,469
8/31/201640.2640.8840.2640.56375,165
8/30/201640.3540.5340.2940.52305,424
8/29/201640.2440.4140.2340.28207,146
8/26/201640.3340.4939.9540.24288,270
8/25/201640.1040.4339.9940.25254,236
8/24/201640.0840.1939.9840.12303,914
8/23/201640.5540.6040.1440.17203,368
8/22/201639.9540.5239.8340.46573,598
8/19/201639.9240.0339.8640.03413,867
8/18/201639.6640.1639.6540.16485,995
8/17/201639.9839.9939.4539.74398,270
8/16/201640.1140.3739.9940.00227,232
8/15/201640.3640.4340.1440.25226,889
8/12/201640.3840.5340.3240.32238,692
8/11/201640.6040.7540.2240.34514,674
8/10/201640.7240.9440.5240.59240,479
8/9/201640.6540.8840.6540.78516,797
8/8/201640.7040.9640.6140.71372,156
8/5/201640.9440.9840.5040.57687,134
8/4/201640.6640.9640.5540.61408,802
8/3/201640.6440.7540.3840.72733,687
8/2/201640.6140.7540.4540.64400,223
8/1/201641.0541.0840.6140.64441,924
7/29/201641.0341.1340.8040.99784,442
7/28/201641.3941.5041.0441.05590,974
7/27/201641.5241.6141.0741.35449,791
7/26/201641.8442.1041.3641.52569,597
7/25/201641.6341.9841.5641.76601,542
7/22/201641.3541.9041.1641.73675,457
7/21/201641.7542.0040.9041.191,319,856
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center