$40.37 +0.02 (%) Allied World Assurance Company Holdings Ltd - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AWH historical data

Date Open High Low Close Volume
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
2/9/201539.8839.9939.7539.82307,499
2/6/201540.1940.3839.8940.01372,458
2/5/201539.8740.1539.4539.89592,043
2/4/201539.4239.6739.2039.35439,897
2/3/201539.1639.5938.7239.57368,587
2/2/201538.7239.1038.3539.03473,799
1/30/201538.8539.0438.5638.67382,551
1/29/201538.7239.0938.2539.07401,390
1/28/201539.0939.1738.6938.70305,782
1/27/201538.5838.9938.2938.88213,273
1/26/201538.3138.9237.9038.92591,178
1/23/201538.2738.4337.9538.19381,132
1/22/201537.6838.3537.5138.27530,288
1/21/201537.9638.0437.4437.69501,093
1/20/201538.6538.7337.7738.02617,205
1/16/201537.7238.6137.5438.60483,308
1/15/201537.6337.8337.3237.72430,887
1/14/201537.3037.5537.0137.50329,017
1/13/201537.7938.2737.1437.31731,219
1/12/201537.4637.5737.1537.52391,784
1/9/201537.5937.6337.0737.38233,584
1/8/201537.1237.6637.1237.63235,383
1/7/201537.0837.2936.6137.01296,705
1/6/201536.6236.9336.2436.87442,372
1/5/201537.1537.3236.4536.60400,952
1/2/201538.0138.2937.1737.33334,304
12/31/201437.9738.3737.8737.92374,775
12/30/201437.7438.0637.6337.97242,680
12/29/201437.6538.2637.4337.88228,667
12/26/201437.9938.0637.7237.74154,781
12/24/201437.7138.0937.5637.82138,532
12/23/201437.6437.9537.5337.71695,338
12/22/201437.1037.6237.0237.48478,207
12/19/201437.0037.2936.9437.07492,548
12/18/201437.0537.1136.7237.10434,227
12/17/201436.1836.8335.9736.69482,831
12/16/201435.9536.6235.7636.15452,932
12/15/201436.4736.4835.4835.97492,148
12/12/201436.3836.6936.0836.28488,961
12/11/201437.2837.5136.7336.85492,844
12/10/201437.7637.8837.0737.08357,425
12/9/201438.1138.5037.6637.77522,134
12/8/201437.1938.4837.1938.40731,286
12/5/201437.6537.9537.4637.69498,324
12/4/201437.6937.8637.5637.63356,905
12/3/201437.6037.9037.4237.80148,497
12/2/201437.5037.7237.4537.65294,282
12/1/201437.5837.6837.3437.44405,120
11/28/201437.7038.1437.6637.70221,378
11/26/201437.4137.6137.2537.57315,555
11/25/201437.4137.6337.1537.35369,165
11/24/201437.3737.5837.1937.49976,525
11/21/201437.3037.4736.9837.17391,892
11/20/201437.0637.2937.0237.10385,033
11/19/201436.9837.2136.6637.08698,236
11/18/201437.0937.1636.6137.071,056,485
11/17/201437.2037.4036.9137.06439,654
11/14/201437.5937.6437.2937.29313,237
11/13/201437.2937.6937.1137.53287,483
11/12/201437.2437.3237.0437.28337,318
11/11/201437.7237.8137.2137.25432,362
11/10/201437.9938.1137.7637.79382,326
11/7/201437.7638.0037.6037.98524,395
11/6/201437.4337.7337.3737.73433,342
11/5/201437.5337.7537.3537.48610,713
11/4/201437.3237.5637.2937.39667,037
11/3/201437.9538.1637.3537.35434,210
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center