$31.13 -0.52 (%) Allied World Assurance Company Holdings Ltd - NYSE

Feb. 5, 2016 | 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
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
2/2/201636.4336.7236.3236.54520,818
2/1/201636.3136.9936.1136.73623,488
1/29/201635.9436.5935.8336.59733,112
1/28/201635.7635.9935.6435.82354,106
1/27/201635.6635.9335.3635.54618,153
1/26/201635.4335.8435.3235.79537,106
1/25/201635.2335.7635.1235.36724,416
1/22/201634.8635.3934.8635.38564,277
1/21/201634.4634.8534.3234.56727,910
1/20/201634.4134.6233.7234.39825,140
1/19/201635.2135.3234.6534.78844,703
1/15/201635.1335.4534.7335.12675,127
1/14/201635.8736.1935.4535.98840,917
1/13/201636.1336.2435.6835.83765,680
1/12/201636.1136.1735.7736.11728,554
1/11/201635.7036.0335.5035.90660,579
1/8/201636.1736.3535.6335.65701,084
1/7/201636.1236.6136.0236.19629,821
1/6/201636.6436.9136.5636.63721,471
1/5/201637.0037.3536.7236.95861,046
1/4/201636.8537.1136.6437.03751,067
12/31/201537.6137.7437.1937.19344,928
12/30/201538.0738.1837.7037.74344,110
12/29/201538.0638.2937.8338.09532,534
12/28/201538.0038.1137.8437.94956,250
12/24/201537.7238.2437.7138.10473,772
12/23/201537.1437.7337.1137.701,141,403
12/22/201536.2737.1236.2437.06845,314
12/21/201535.7736.2535.7636.211,253,906
12/18/201535.1636.5034.8635.671,460,098
12/17/201535.8335.9535.4435.44768,010
12/16/201535.7936.0035.4835.76599,034
12/15/201535.3835.6935.3235.55693,274
12/14/201535.3035.7034.8235.22669,417
12/11/201535.3235.6135.1635.26681,371
12/10/201535.8836.2235.4835.62753,504
12/9/201536.4336.6835.7635.79606,845
12/8/201536.1636.6335.9936.54577,132
12/7/201536.3936.4736.1536.39536,439
12/4/201535.7836.5035.7836.46654,827
12/3/201536.1736.2135.4835.75472,287
12/2/201536.4936.5536.0336.05524,719
12/1/201536.4936.9436.1336.54821,591
11/30/201536.1536.5036.0136.32814,244
11/27/201535.9636.1235.8236.11230,026
11/25/201535.9836.0735.7835.91436,745
11/24/201535.9336.0235.5035.91656,822
11/23/201535.8536.1235.7836.05455,682
11/20/201535.8836.0035.7435.86427,805
11/19/201535.8436.0035.6935.80445,842
11/18/201535.1935.9535.0835.88895,494
11/17/201535.3435.6135.0235.10621,820
11/16/201535.2935.4835.0935.33565,970
11/13/201535.4735.7835.3235.38529,827
11/12/201536.2736.3535.5635.60408,160
11/11/201536.6636.8236.3136.36422,037
11/10/201536.6736.9136.4436.59545,305
11/9/201536.5536.7536.4236.71587,294
11/6/201536.2536.5736.0236.561,054,079
11/5/201536.0936.3036.0236.25737,989
11/4/201535.9736.2635.8236.111,258,451
11/3/201536.3836.4035.8535.97887,863
11/2/201536.3336.6136.1636.271,087,835
10/30/201537.1337.2836.2236.361,243,104
10/29/201536.9537.4936.9537.11712,722
10/28/201537.0437.2036.7937.00810,999
10/27/201537.6037.7636.9837.03596,836
10/26/201537.7337.9837.6737.76667,440
10/23/201538.2138.2137.6637.86435,922
10/22/201539.0039.0037.5038.221,348,338
10/21/201539.5739.7039.0239.04516,373
10/20/201539.1739.5639.0239.52470,364
10/19/201539.2439.4139.0039.11500,884
10/16/201538.9739.3738.7539.30461,385
10/15/201538.4338.9538.4038.94319,745
10/14/201539.0039.0538.3338.39371,916
10/13/201538.9839.2638.8439.00463,015
10/12/201538.8539.1838.7339.12354,105
10/9/201538.8338.9338.6938.82519,683
10/8/201538.2238.8038.2038.80468,582
10/7/201538.1738.4638.0238.35684,777
10/6/201538.3338.3738.0038.07526,626
10/5/201538.5438.8238.2638.37573,409
10/2/201537.5338.3337.3238.33586,120
10/1/201538.1838.3237.5737.87671,400
9/30/201538.2938.4537.9138.17487,769
9/29/201537.6238.0737.4838.02518,391
9/28/201538.1638.3037.4837.63482,447
9/25/201538.8038.8638.1838.32567,614
9/24/201537.8938.6637.8938.48646,128
9/23/201538.1638.4538.0138.19354,553
9/22/201538.3838.6537.9238.16326,957
9/21/201538.5038.9738.1138.68459,942
9/18/201547.0239.2238.1838.351,269,649
9/17/201538.7739.3438.6538.83469,158
9/16/201538.8038.9538.6338.76438,421
9/15/201539.3241.8538.2138.77553,618
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center