$40.22 -0.23 (%) Allied World Assurance Company Holdings AG - New York Stock Exchange, Inc.

Sep. 26, 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
9/23/201641.1441.1440.4540.45372,765
9/22/201641.0841.3940.9441.33583,997
9/21/201640.2941.0140.2940.97766,289
9/20/201640.0740.3139.9340.12396,448
9/19/201639.5040.0239.5039.99344,215
9/16/201639.2339.5339.0939.42583,218
9/15/201639.2539.7139.2539.57383,834
9/14/201639.6539.7439.2539.29396,922
9/13/201639.7739.7739.4439.63446,618
9/12/201639.5540.2139.1940.08460,055
9/9/201640.3140.5439.7839.78294,110
9/8/201640.8740.9940.4840.61388,577
9/7/201640.4540.8940.2440.81350,282
9/6/201640.5740.6740.2240.60310,869
9/2/201640.7640.7640.1740.59513,141
9/1/201640.6240.7139.9740.38313,469
8/31/201640.2640.8840.2640.56375,165
8/30/201640.3540.5340.2940.52305,424
8/29/201640.2440.4140.2340.28207,146
8/26/201640.3340.4939.9540.24288,270
8/25/201640.1040.4339.9940.25254,236
8/24/201640.0840.1939.9840.12303,914
8/23/201640.5540.6040.1440.17203,368
8/22/201639.9540.5239.8340.46573,598
8/19/201639.9240.0339.8640.03413,867
8/18/201639.6640.1639.6540.16485,995
8/17/201639.9839.9939.4539.74398,270
8/16/201640.1140.3739.9940.00227,232
8/15/201640.3640.4340.1440.25226,889
8/12/201640.3840.5340.3240.32238,692
8/11/201640.6040.7540.2240.34514,674
8/10/201640.7240.9440.5240.59240,479
8/9/201640.6540.8840.6540.78516,797
8/8/201640.7040.9640.6140.71372,156
8/5/201640.9440.9840.5040.57687,134
8/4/201640.6640.9640.5540.61408,802
8/3/201640.6440.7540.3840.72733,687
8/2/201640.6140.7540.4540.64400,223
8/1/201641.0541.0840.6140.64441,924
7/29/201641.0341.1340.8040.99784,442
7/28/201641.3941.5041.0441.05590,974
7/27/201641.5241.6141.0741.35449,791
7/26/201641.8442.1041.3641.52569,597
7/25/201641.6341.9841.5641.76601,542
7/22/201641.3541.9041.1641.73675,457
7/21/201641.7542.0040.9041.191,319,856
7/20/201637.9941.4037.7541.114,201,762
7/19/201635.5235.7135.3235.50681,757
7/18/201635.6535.7335.5235.63489,997
7/15/201635.6335.7135.5035.69674,274
7/14/201635.4935.5335.2835.50799,781
7/13/201635.2535.4135.1435.34594,736
7/12/201635.2635.4334.9135.33412,046
7/11/201635.2335.3235.1135.26405,342
7/8/201634.8535.2934.8435.23514,697
7/7/201634.6234.9434.5034.64439,888
7/6/201634.4234.7734.3534.60448,317
7/5/201634.9735.0434.5334.57334,823
7/1/201634.9735.4934.9735.21354,576
6/30/201634.9035.2334.6735.14767,723
6/29/201634.0434.7934.0434.73649,126
6/28/201634.0134.2533.4433.70752,827
6/27/201634.0834.1533.2033.24544,487
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center