$38.56 -0.81 (%) Allied World Assurance Company Holdings Ltd - NYSE

Sep. 4, 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
9/4/201539.0039.0938.4338.56625,331
9/3/201539.4439.6139.2439.37552,196
9/2/201539.3339.5438.8639.32677,969
9/1/201539.0939.5038.9939.06482,963
8/31/201539.8540.0139.5839.94427,114
8/28/201540.1340.2939.7939.98321,375
8/27/201539.8540.4639.7140.20439,589
8/26/201540.2540.2539.1939.51738,899
8/25/201540.9540.9539.4039.42625,369
8/24/201540.0540.4539.9439.94679,678
8/21/201541.8242.0441.4541.45406,472
8/20/201542.7042.7542.2242.23347,631
8/19/201543.4143.5042.8743.05223,828
8/18/201543.3543.5543.1743.48286,904
8/17/201542.9043.3442.7243.34403,879
8/14/201542.4743.1942.3243.18399,751
8/13/201542.5242.7642.2942.56321,077
8/12/201542.5842.7042.2942.56639,144
8/11/201542.5642.9842.5642.79502,067
8/10/201542.7142.9442.6242.82326,210
8/7/201542.3642.6042.1142.56379,168
8/6/201542.6442.6442.1742.34421,945
8/5/201542.3242.7142.1542.65502,477
8/4/201542.5342.5342.1242.29350,310
8/3/201542.4742.5142.1042.48387,339
7/31/201542.4742.5542.1442.26618,341
7/30/201542.2342.5342.0242.46580,184
7/29/201542.0642.5141.9042.351,052,799
7/28/201543.0043.0042.0542.081,030,151
7/27/201542.5543.1042.5242.75916,094
7/24/201542.5842.8542.4242.751,118,101
7/23/201544.0044.3042.2442.781,597,027
7/22/201544.7445.0444.6844.70617,699
7/21/201544.7145.0044.5644.74606,640
7/20/201544.9045.0544.7444.75527,611
7/17/201544.7644.8744.6844.84615,437
7/16/201544.4744.7744.2244.72681,815
7/15/201544.2244.3443.9044.26884,335
7/14/201544.3944.4944.1244.28554,975
7/13/201544.7945.0144.2744.36716,289
7/10/201544.4444.8044.3544.60492,830
7/9/201544.5744.5743.8544.03559,074
7/8/201544.5044.7544.1644.29519,591
7/7/201544.6444.9244.3644.77823,401
7/6/201544.2344.7144.1944.63421,875
7/2/201544.6644.9144.3444.48775,998
7/1/201543.9344.7243.6244.68871,215
6/30/201543.4543.5143.1643.22395,944
6/29/201543.7743.7743.2343.23457,313
6/26/201543.8144.1643.6043.99924,244
6/25/201543.6144.0343.3443.75876,142
6/24/201543.5943.7143.4143.57332,170
6/23/201543.4743.7543.1943.72387,359
6/22/201543.9143.9143.2143.35455,638
6/19/201543.5743.8043.3643.45376,604
6/18/201543.5843.8343.4743.78456,813
6/17/201543.5643.5843.2343.45286,280
6/16/201542.7943.5042.5743.46637,104
6/15/201542.5942.9442.3542.88438,904
6/12/201542.8143.0542.2542.81860,550
6/11/201542.7443.3242.7343.25403,215
6/10/201541.8442.8541.8442.72417,344
6/9/201541.8241.8941.6741.74251,265
6/8/201542.3542.5341.8641.88271,138
6/5/201542.5242.6842.2442.39386,877
6/4/201542.6842.8342.4242.61284,163
6/3/201542.4542.8542.3442.85278,881
6/2/201542.3142.3742.0742.31559,539
6/1/201542.5642.7042.3642.43265,105
5/29/201542.6042.7342.3742.49435,007
5/28/201542.6742.8342.3942.64409,709
5/27/201542.5342.7542.3742.65343,558
5/26/201542.7642.9442.4442.46370,263
5/22/201542.9343.1542.8342.90379,035
5/21/201543.3343.4243.0043.01318,080
5/20/201543.3343.5543.1043.38413,529
5/19/201543.1243.4743.0243.33360,722
5/18/201542.7743.1342.6243.05320,764
5/15/201542.8342.8742.6642.83278,970
5/14/201542.5042.8742.2942.81432,929
5/13/201542.0842.4942.0042.40511,279
5/12/201542.0042.1341.8042.07354,387
5/11/201542.1442.3542.0042.17365,450
5/8/201542.1842.2641.9942.11232,453
5/7/201541.7742.0741.6841.92340,908
5/6/201541.9241.9241.4841.80492,450
5/5/201542.0242.0541.6841.74469,748
5/4/201541.4641.9641.3641.93479,476
5/1/201541.2741.5841.0841.47751,761
4/30/201541.3541.4041.0141.141,008,341
4/29/201541.7541.8041.2141.27701,581
4/28/201541.6741.8241.4441.79534,801
4/27/201542.0642.0841.5041.56571,501
4/24/201541.7141.8941.4241.69680,401
4/23/201542.5442.7541.7041.71833,793
4/22/201541.8342.0141.5141.91813,213
4/21/201542.0042.0041.4441.75529,086
4/20/201542.0642.1141.6941.92644,882
4/17/201541.7241.8841.3841.88493,623
4/16/201541.9341.9441.6641.84669,046
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!