Allied World Assurance Company Holdings, AG Historical Stock Prices

AWH 
$103.95
*  
0.56
 negative 
0.54%
Get AWH Alerts
*Delayed - data as of Apr. 21, 2014 12:01 ET 
Exchange: NYSE
Industry: Finance
Community Rating:
View:    AWH Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
12:01  104.455  104.62  103.65  103.95 54,102
04/17/2014 104.42 104.83 104.06 104.51 81,305
04/16/2014 104.02 104.7 103.53 104.27 107,834
04/15/2014 103.89 103.895 102.68 103.45 182,572
04/14/2014 103.1 103.82 102.53 103.52 133,771
04/11/2014 101.4 102.41 100.92 102.13 143,540
04/10/2014 102.8 103.01 101.56 101.61 218,898
04/09/2014 102.85 102.89 102.22 102.63 135,259
04/08/2014 102.39 103.02 102.02 102.59 196,683
04/07/2014 103.35 103.5 102.36 102.52 97,924
04/04/2014 104.67 104.8 103.27 103.35 153,568
04/03/2014 103.34 104.48 103.3 103.98 280,417
04/02/2014 101.92 103.14 101.685 103.12 189,277
04/01/2014 103.2 103.44 101.02 101.57 164,779
03/31/2014 101.56 103.28 101.56 103.19 186,078
03/28/2014 101.07 101.94 100.99 101.07 76,814
03/27/2014 101.85 102.42 100.61 100.92 178,555
03/26/2014 102.59 103.56 102.24 102.42 211,625
03/25/2014 102.1 102.718 101.93 102.2 90,856
03/24/2014 102.3 102.383 101.51 101.82 157,640
03/21/2014 101.68 102.49 101.59 102 172,060
03/20/2014 102.3 102.3 101.61 101.91 143,105
03/19/2014 103.79 103.79 102.25 102.41 116,564
03/18/2014 102.7 103.7175 102.7 103.37 88,937
03/17/2014 102.81 104.06 102.81 103.07 144,969
03/14/2014 101.88 103.14 101.88 102.68 201,105
03/13/2014 102.42 102.616 101.43 102.05 226,258
03/12/2014 101.48 102.7399 101.48 102.38 213,840
03/11/2014 102.44 102.44 101.554 102.08 226,696
03/10/2014 101.36 102.415 101.12 102.23 251,400
03/07/2014 102.21 102.21 100.82 101.44 322,972
03/06/2014 101.8 102.34 101.58 101.78 148,947
03/05/2014 101.34 101.59 100.76 101.43 231,716
03/04/2014 103.38 103.38 100.32 100.95 422,596
03/03/2014 99.03 99.7 98.67 99.22 188,889
02/28/2014 98.95 100.78 98.95 99.72 242,565
02/27/2014 98.5 99.4 98.5 99.05 277,488
02/26/2014 99.05 99.54 98.44 98.99 201,837
02/25/2014 99.15 99.46 98.47 98.76 173,347
02/24/2014 99.98 99.98 99.07 99.12 302,794
02/21/2014 99.78 100 99.06 99.55 474,070
02/20/2014 99.91 100.34 99.07 99.76 458,602
02/19/2014 100.49 101.26 99.79 99.88 122,141
02/18/2014 101.01 101.37 100.17 100.67 173,543
02/14/2014 100.05 100.88 99.58 100.82 179,552
02/13/2014 98.48 100.46 98.48 100.15 247,216
02/12/2014 99.68 100.4 98.98 99.32 227,005
02/11/2014 99.43 100.29 99.065 99.69 266,424
02/10/2014 98.09 99.2 97.71 99.04 161,861
02/07/2014 96.94 98.78 96.3 98.56 263,881
02/06/2014 96 98.18 93.1103 96.92 670,619
02/05/2014 100.22 100.35 99.49 100 139,926
02/04/2014 100.54 101.41 100 100.39 176,986
02/03/2014 102.45 102.87 100 100.1 173,102
01/31/2014 102.8 103.56 102.25 102.92 103,021
01/30/2014 103.17 104.38 102.89 103.93 124,812
01/29/2014 103.09 103.943 102.72 102.93 124,999
01/28/2014 103.46 104.36 103.24 104.23 202,105
01/27/2014 103.39 104.23 102.81 103.64 172,829
01/24/2014 104.86 105.24 103.76 103.81 153,745
01/23/2014 106.75 106.93 104.9 105.57 180,766
01/22/2014 106.96 107.62 106.422 106.76 161,897
01/21/2014 107.71 108.35 105.63 106.86 222,345
01/17/2014 107.83 107.83 106.74 106.79 140,481
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?