Allied World Assurance Company Holdings, AG Historical Stock Prices

AWH 
$39.98
*  
0.22
0.55%
Get AWH Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading AWH now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  40.13  40.29  39.791  39.98 319,698
08/28/2015 40.13 40.29 39.791 39.98 321,375
08/27/2015 39.85 40.46 39.71 40.2 439,589
08/26/2015 40.25 40.25 39.191 39.51 738,899
08/25/2015 40.95 40.95 39.4 39.42 625,369
08/24/2015 40.05 40.955 39.94 39.94 679,678
08/21/2015 41.82 42.04 41.45 41.45 406,472
08/20/2015 42.7 42.7459 42.22 42.23 347,631
08/19/2015 43.41 43.5 42.87 43.05 223,828
08/18/2015 43.35 43.55 43.17 43.48 286,904
08/17/2015 42.9 43.34 42.715 43.34 403,879
08/14/2015 42.47 43.19 42.32 43.18 399,751
08/13/2015 42.52 42.76 42.29 42.56 321,077
08/12/2015 42.58 42.7 42.29 42.56 639,144
08/11/2015 42.56 42.98 42.56 42.79 502,067
08/10/2015 42.71 42.94 42.62 42.82 326,210
08/07/2015 42.36 42.6 42.105 42.56 379,168
08/06/2015 42.64 42.64 42.17 42.34 421,945
08/05/2015 42.32 42.71 42.15 42.65 502,477
08/04/2015 42.53 42.53 42.12 42.29 350,210
08/03/2015 42.47 42.51 42.1 42.48 387,339
07/31/2015 42.47 42.5448 42.14 42.26 618,341
07/30/2015 42.23 42.53 42.02 42.46 580,184
07/29/2015 42.06 42.51 41.9 42.35 1,052,799
07/28/2015 43 43 42.05 42.08 1,030,151
07/27/2015 42.55 43.1 42.52 42.75 916,094
07/24/2015 42.58 42.85 42.42 42.75 1,118,101
07/23/2015 44 44.3 42.24 42.78 1,597,027
07/22/2015 44.74 45.04 44.675 44.7 617,699
07/21/2015 44.71 45 44.56 44.74 606,640
07/20/2015 44.9 45.05 44.74 44.75 527,611
07/17/2015 44.76 44.87 44.68 44.84 615,437
07/16/2015 44.47 44.77 44.22 44.72 681,815
07/15/2015 44.22 44.34 43.9 44.26 884,335
07/14/2015 44.39 44.49 44.1201 44.28 554,975
07/13/2015 44.79 45.01 44.27 44.36 716,289
07/10/2015 44.44 44.8 44.35 44.6 492,830
07/09/2015 44.57 44.57 43.85 44.03 559,074
07/08/2015 44.5 44.75 44.16 44.29 519,591
07/07/2015 44.64 44.92 44.36 44.77 823,401
07/06/2015 44.23 44.71 44.19 44.63 421,875
07/02/2015 44.66 44.91 44.34 44.48 775,998
07/01/2015 43.93 44.72 43.615 44.68 871,215
06/30/2015 43.45 43.51 43.16 43.22 395,944
06/29/2015 43.77 43.77 43.225 43.23 457,313
06/26/2015 43.81 44.16 43.6 43.99 924,244
06/25/2015 43.61 44.03 43.34 43.75 876,142
06/24/2015 43.59 43.71 43.41 43.57 332,170
06/23/2015 43.47 43.75 43.19 43.72 387,359
06/22/2015 43.91 43.91 43.21 43.35 455,638
06/19/2015 43.57 43.795 43.36 43.45 376,604
06/18/2015 43.58 43.83 43.47 43.78 456,813
06/17/2015 43.56 43.58 43.23 43.45 286,280
06/16/2015 42.79 43.5 42.57 43.46 637,104
06/15/2015 42.59 42.94 42.35 42.88 438,934
06/12/2015 42.81 43.05 42.25 42.81 860,550
06/11/2015 42.74 43.32 42.73 43.25 403,215
06/10/2015 41.84 42.85 41.84 42.72 417,344
06/09/2015 41.82 41.89 41.67 41.74 251,225
06/08/2015 42.35 42.53 41.86 41.88 270,938
06/05/2015 42.52 42.68 42.24 42.39 386,877
06/04/2015 42.68 42.8275 42.42 42.61 284,088
06/03/2015 42.45 42.85 42.34 42.85 278,881
06/02/2015 42.31 42.37 42.07 42.31 559,539
06/01/2015 42.56 42.7 42.3601 42.43 265,105
05/29/2015 42.6 42.73 42.365 42.49 435,007
05/28/2015 42.67 42.83 42.39 42.64 409,709
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?