$33.24 -1.24 (%) Allied World Assurance Company Holdings AG - New York Stock Exchange, Inc.

Jun. 27, 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
6/24/201635.2135.4034.4534.48765,044
6/23/201635.6336.3235.6336.29670,106
6/22/201635.5635.7335.3035.31643,185
6/21/201635.2935.6635.1135.55788,163
6/20/201635.3535.5735.0835.13695,605
6/17/201635.1935.3434.7035.04839,029
6/16/201635.4635.5335.1735.44561,024
6/15/201636.0936.2435.6235.65572,796
6/14/201636.5536.6536.0236.07412,389
6/13/201637.3537.3936.6536.69554,685
6/10/201637.3337.5337.1237.45580,235
6/9/201637.4137.6837.2737.57439,769
6/8/201637.0337.6237.0337.59339,926
6/7/201637.1837.2536.9937.11349,902
6/6/201637.1437.3637.0037.10278,846
6/3/201637.1137.3736.8437.16294,554
6/2/201637.2837.3237.1237.27308,285
6/1/201636.8337.4136.7737.37362,125
5/31/201636.8537.1636.8337.08482,096
5/27/201636.7836.9836.6836.81251,822
5/26/201636.5136.8236.3836.73360,700
5/25/201636.8236.9736.4836.51556,296
5/24/201636.6436.9636.6336.76303,712
5/23/201636.6836.7036.4336.53298,186
5/20/201636.2736.8036.1936.70476,964
5/19/201636.2336.3735.9236.29531,284
5/18/201635.7036.4935.5536.43683,629
5/17/201636.3336.4735.6235.78455,582
5/16/201636.3036.5436.2136.37318,471
5/13/201636.3736.5036.1136.25390,523
5/12/201636.4236.6536.3336.42334,341
5/11/201636.4036.8536.3236.33364,129
5/10/201636.1236.6336.0536.50390,950
5/9/201635.6136.3335.6136.01554,552
5/6/201635.9036.2235.6935.70399,928
5/5/201636.2636.3535.8736.10490,143
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center