Allied World Assurance Company Holdings Ltd $36.99

up +0.06


29/8/2014 04:00 PM  |  NYSE : AWH  
Industries : Insurance / Property & Casualty Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AWH historical data

Date Open High Low Close Volume
8/29/201436.9637.1136.8436.99348,006
8/28/201437.0537.1336.8736.93268,867
8/27/201437.0537.1536.8537.09195,997
8/26/201437.0937.0936.8437.00267,544
8/25/201436.9937.3136.8737.05241,716
8/22/201436.6836.8436.5536.79522,861
8/21/201436.4436.8436.4236.57503,001
8/20/201436.3836.6636.2236.52222,856
8/19/201436.5436.6536.3136.42464,240
8/18/201436.7036.9736.4136.45304,521
8/15/201436.4936.7836.4636.53263,976
8/14/201436.2936.6836.2036.53470,206
8/13/201435.6536.1435.6036.13381,872
8/12/201435.7135.9035.6635.88243,434
8/11/201435.4435.8435.3335.73313,882
8/8/201435.4335.5735.1035.43416,789
8/7/201435.4135.5135.1435.29337,992
8/6/201435.1835.4335.1135.32371,563
8/5/201435.6635.9035.1735.30665,839
8/4/201436.1436.1435.7535.89418,794
8/1/201435.9136.2135.8936.09496,544
7/31/201436.3036.6335.9836.01439,908
7/30/201436.6836.8436.3836.46576,492
7/29/201437.3037.3136.6436.65542,018
7/28/201437.1637.4337.1537.27497,209
7/25/201437.7737.7937.2437.26455,123
7/24/201435.1138.7334.3737.911,688,675
7/23/201438.7438.8838.5838.71292,618
7/22/201438.6038.8738.4338.69316,621
7/21/201438.3638.8038.2238.66317,651
7/18/201438.4138.6638.3238.55393,856
7/17/201438.8439.0838.4138.43294,108
7/16/201439.5039.5138.9739.10243,372
7/15/201439.2939.5539.2239.27355,239
7/14/201439.3739.7439.3639.47437,729
7/11/201439.0339.3439.0139.33471,867
7/10/201438.7339.1138.5339.10544,923
7/9/201439.0139.1538.9139.02394,853
7/8/201438.5538.9838.5138.94493,180
7/7/201438.4838.6638.3638.66400,794
7/3/201438.6138.6838.4338.63164,794
7/2/201438.4638.5838.2538.40321,229
7/1/201438.2438.6138.2438.44287,389
6/30/201437.5938.1337.5538.02534,348
6/27/201437.6537.8537.3437.651,386,836
6/26/201437.8737.8737.3237.76338,412
6/25/201437.6937.8837.5837.83671,680
6/24/201437.5537.8237.4837.73498,884
6/23/201437.7337.8637.5737.70311,740
6/20/201437.8637.9237.6137.74786,427
6/19/201437.9137.9437.7537.88310,011
6/18/201437.6737.9437.4937.87325,896
6/17/201437.5937.9137.4237.69415,990
6/16/201437.3837.6337.3837.60538,884
6/13/201437.2037.4537.1437.35281,966
6/12/201437.6437.6637.0737.26431,941
6/11/201437.5537.7037.2637.63605,783
6/10/201437.3637.7737.3037.61537,113
6/9/201437.6137.8037.2537.26426,297
6/6/201438.1038.1037.6837.68374,775
6/5/201437.8337.9637.4937.96328,185
6/4/201437.2637.7737.2437.77345,538
6/3/201437.1137.3137.0137.29452,505
6/2/201437.4937.4937.2337.31404,555
5/30/201437.2437.5037.1937.50495,402
5/29/201437.1237.4737.0437.42328,512
5/28/201437.4637.5637.1737.24416,267
5/27/201437.5337.5536.9737.42625,144
5/23/201437.0937.5036.7137.04484,970
5/22/2014110.94111.89110.43111.14210,215
5/21/2014110.39111.36109.01110.47220,217
5/20/2014110.24110.81109.79110.61128,096
5/19/2014109.99110.93109.23110.25254,625
5/16/2014109.57110.39109.13110.37313,872
5/15/2014109.09109.53107.56109.53296,413
5/14/2014110.32110.32108.81108.9879,727
5/13/2014110.66110.83109.52110.43156,926
5/12/2014110.01110.55109.29110.38106,729
5/9/2014109.19109.84107.97109.55174,930
5/8/2014110.71111.31109.23109.82165,528
5/7/2014109.50111.00109.18110.61160,188
5/6/2014109.31110.12108.93109.36312,189
5/5/2014108.84109.35108.05109.10193,835
5/2/2014109.58110.60109.01109.04221,540
5/1/2014107.70108.93107.24108.80243,695
4/30/2014107.78107.84106.39107.69284,971
4/29/2014107.53108.08106.87107.84188,317
4/28/2014109.39109.39106.84107.07244,019
4/25/2014108.47109.79107.87108.87296,172
4/24/2014108.49108.96105.37107.97297,874
4/23/2014105.14105.73103.90104.43209,882
4/22/2014104.10105.88103.89105.38228,829
4/21/2014104.54104.62103.63103.87117,175
4/17/2014104.42104.83104.06104.5181,305
4/16/2014104.02104.70103.53104.27107,834
4/15/2014103.89103.90102.68103.45182,572
4/14/2014103.10103.82102.53103.52133,771
4/11/2014101.40102.41100.92102.13143,540
4/10/2014102.80103.01101.56101.61218,898
4/9/2014102.85102.89102.22102.63135,259
Trading Center