$38.19 -0.08 (%) Allied World Assurance Company Holdings Ltd - NYSE

Jan. 23, 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
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
10/31/201437.8938.0737.7938.00266,788
10/30/201437.5337.8637.4937.74268,007
10/29/201437.7438.1537.6437.77353,856
10/28/201437.5138.2137.5137.71476,437
10/27/201437.2937.6837.1637.56491,318
10/24/201437.1137.5036.7837.36656,535
10/23/201437.9938.1536.2036.971,035,857
10/22/201438.5439.1938.5238.82608,474
10/21/201437.9238.8537.9238.60484,597
10/20/201437.7537.8637.3637.77386,045
10/17/201437.9138.1437.5137.95323,743
10/16/201437.3437.7337.0837.65495,450
10/15/201437.7537.7937.1337.72742,411
10/14/201437.4538.1437.2438.01506,040
10/13/201437.5337.6637.2837.29459,188
10/10/201437.2137.6837.2137.41555,444
10/9/201437.7437.8237.1437.26451,434
10/8/201437.3137.8137.0337.80395,029
10/7/201437.1637.3737.0037.25538,970
10/6/201437.7437.7937.3237.32443,430
10/3/201437.1937.6437.1737.57335,522
10/2/201436.6437.0636.5737.01382,008
10/1/201436.7637.1036.6136.68761,563
9/30/201436.8037.0236.5036.84373,316
9/29/201436.9237.0536.7736.82405,833
9/26/201436.6037.1436.5637.07495,566
9/25/201436.7336.7336.3036.61444,649
9/24/201436.4636.8836.3136.73576,311
9/23/201436.5036.5236.1636.36579,324
9/22/201436.7436.7536.4536.59490,909
9/19/201436.9937.0836.5536.67975,558
9/18/201437.1937.3137.0737.21295,829
9/17/201437.0137.1836.8837.09266,870
9/16/201437.1737.3137.0037.05346,762
9/15/201437.0237.2236.9837.12211,231
9/12/201436.8037.0536.7536.99316,768
9/11/201436.9037.0236.8136.99375,077
9/10/201436.8537.0036.7636.95340,426
9/9/201436.8537.0036.7936.85381,048
9/8/201436.9737.1936.7936.93297,835
9/5/201436.9637.0036.8036.98219,011
9/4/201436.8837.0936.8237.00274,965
9/3/201437.2937.2936.7936.86301,588
9/2/201436.9937.2836.8537.20324,808
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center