Allied World Assurance Company Holdings, AG Historical Stock Prices

AWH 
$37.12
*  
0.13
0.35%
Get AWH Alerts
*Delayed - data as of Sep. 15, 2014  -  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 for next time

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

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  37.04  37.215  36.98  37.12 211,231
09/15/2014 37.02 37.215 36.98 37.12 211,231
09/12/2014 36.8 37.045 36.75 36.99 316,768
09/11/2014 36.9 37.02 36.81 36.99 375,077
09/10/2014 36.85 37 36.76 36.95 340,426
09/09/2014 36.85 37 36.79 36.85 381,048
09/08/2014 36.97 37.19 36.79 36.93 297,835
09/05/2014 36.96 37 36.8 36.98 219,011
09/04/2014 36.88 37.09 36.82 37 274,965
09/03/2014 37.29 37.29 36.79 36.86 301,588
09/02/2014 36.99 37.275 36.85 37.2 324,808
08/29/2014 36.96 37.11 36.84 36.99 348,006
08/28/2014 37.05 37.13 36.865 36.93 268,867
08/27/2014 37.05 37.15 36.85 37.09 195,997
08/26/2014 37.09 37.09 36.84 37 267,544
08/25/2014 36.99 37.31 36.87 37.05 241,716
08/22/2014 36.68 36.84 36.55 36.79 522,861
08/21/2014 36.44 36.84 36.415 36.57 503,001
08/20/2014 36.38 36.66 36.22 36.52 222,856
08/19/2014 36.54 36.65 36.31 36.42 464,240
08/18/2014 36.7 36.97 36.41 36.45 304,521
08/15/2014 36.49 36.78 36.46 36.53 263,976
08/14/2014 36.29 36.68 36.2 36.53 470,206
08/13/2014 35.65 36.14 35.6 36.13 381,872
08/12/2014 35.71 35.9 35.66 35.88 243,434
08/11/2014 35.44 35.84 35.328 35.73 313,882
08/08/2014 35.43 35.57 35.101 35.43 416,789
08/07/2014 35.41 35.5099 35.14 35.29 337,992
08/06/2014 35.18 35.43 35.11 35.32 371,563
08/05/2014 35.66 35.9 35.17 35.3 665,839
08/04/2014 36.14 36.14 35.75 35.89 418,794
08/01/2014 35.91 36.21 35.89 36.09 496,544
07/31/2014 36.3 36.63 35.98 36.01 439,908
07/30/2014 36.68 36.84 36.38 36.46 576,492
07/29/2014 37.3 37.31 36.64 36.65 542,018
07/28/2014 37.16 37.43 37.15 37.27 487,123
07/25/2014 37.77 37.79 37.24 37.26 455,123
07/24/2014 35.11 38.73 34.37 37.91 1,688,675
07/23/2014 38.74 38.88 38.58 38.71 292,618
07/22/2014 38.6 38.87 38.43 38.69 316,621
07/21/2014 38.36 38.8032 38.22 38.66 317,651
07/18/2014 38.41 38.66 38.32 38.55 393,856
07/17/2014 38.84 39.08 38.41 38.43 294,108
07/16/2014 39.5 39.51 38.97 39.1 243,372
07/15/2014 39.29 39.55 39.22 39.27 355,239
07/14/2014 39.37 39.74 39.36 39.47 437,729
07/11/2014 39.03 39.34 39.01 39.33 471,867
07/10/2014 38.73 39.11 38.529 39.1 544,923
07/09/2014 39.01 39.145 38.91 39.02 394,853
07/08/2014 38.55 38.98 38.505 38.94 493,180
07/07/2014 38.48 38.66 38.36 38.66 400,794
07/03/2014 38.61 38.68 38.43 38.63 164,794
07/02/2014 38.46 38.58 38.25 38.4 321,229
07/01/2014 38.24 38.61 38.24 38.44 287,389
06/30/2014 37.59 38.1295 37.55 38.02 534,348
06/27/2014 37.65 37.85 37.34 37.65 1,386,836
06/26/2014 37.87 37.87 37.32 37.76 338,412
06/25/2014 37.69 37.88 37.575 37.83 671,680
06/24/2014 37.55 37.82 37.48 37.73 498,884
06/23/2014 37.73 37.86 37.57 37.7 311,740
06/20/2014 37.86 37.92 37.61 37.74 786,427
06/19/2014 37.91 37.94 37.75 37.88 310,011
06/18/2014 37.67 37.935 37.49 37.87 325,896
06/17/2014 37.59 37.91 37.42 37.69 415,990
06/16/2014 37.38 37.63 37.38 37.6 538,884
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 Brokers before you trade

Want to trade FX?