Allied World Assurance Company Holdings, AG Historical Stock Prices

AWH 
$107.74
*  
3.31
 negative 
3.17%
Get AWH Alerts
*Delayed - data as of Apr. 24, 2014 12:50 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: 1 Year, From 23-APR-2013 TO 23-APR-2014

Date Open High Low Close / Last Volume
12:50  107.48  108.49  105.37  107.74 121,539
04/23/2014 105.14 105.73 103.9 104.43 209,882
04/22/2014 104.1 105.88 103.89 105.38 228,829
04/21/2014 104.54 104.62 103.63 103.87 117,175
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
01/16/2014 107.85 108.33 106.88 107.44 125,428
01/15/2014 108.92 108.925 107.9 108.09 156,217
01/14/2014 109 109.06 108.08 108.64 217,956
01/13/2014 108.1 108.87 106.97 107.41 144,926
01/10/2014 110.75 110.83 108.35 108.5 296,615
01/09/2014 109.71 110.94 109.63 110.56 115,371
01/08/2014 110.66 110.87 109.6301 109.72 127,630
01/07/2014 110.86 111.92 110.2 110.8 191,164
01/06/2014 111.32 111.32 109.86 110.45 339,805
01/03/2014 110.94 111.34 110.382 110.88 137,990
01/02/2014 111.96 112.25 110.31 110.81 265,503
12/31/2013 112.44 113.24 112.3 112.81 108,200
12/30/2013 111.12 112.26 110.63 112.19 102,655
12/27/2013 111.96 111.96 110.78 111.25 99,484
12/26/2013 111.34 112.18 111.34 111.7 118,066
12/24/2013 110.3 111.48 110.21 111.33 59,788
12/23/2013 110.44 110.44 109.54 110.12 61,532
12/20/2013 110.5 110.746 109.5 109.71 262,725
12/19/2013 109.9 110.83 109.22 110.35 154,735
12/18/2013 108.53 110.01 108.35 110 209,365
12/17/2013 109.12 109.12 107.6 108.35 114,847
12/16/2013 109.26 110.15 108.17 109.01 204,877
12/13/2013 108.82 108.82 108.085 108.56 227,628
12/12/2013 107.62 108.55 107.62 108.41 279,706
12/11/2013 107.86 108.35 107.41 107.51 389,731
12/10/2013 108.3 108.66 107.59 107.9 185,592
12/09/2013 108.7 109 107.935 108.25 268,358
12/06/2013 108.47 109.244 108.46 108.91 211,778
12/05/2013 109.49 110.06 107.6425 107.91 305,829
12/04/2013 110.76 111.41 108.48 109.71 200,557
12/03/2013 111.38 111.82 110.29 111.07 189,833
12/02/2013 112.42 112.98 111.31 111.37 121,818
11/29/2013 113.04 113.28 112.06 112.65 56,891
11/27/2013 112.43 113 112.04 112.9 77,554
11/26/2013 112.11 112.62 111.58 112.23 100,869
11/25/2013 111.89 112.19 111.27 112.14 67,204
11/22/2013 110.77 111.51 110.77 111.25 142,483
11/21/2013 110.1 111.23 109.848 110.77 119,466
11/20/2013 110.34 111.216 109.59 109.9 121,567
11/19/2013 111.09 111.489 110.01 110.46 127,741
11/18/2013 112.18 112.99 111.02 111.41 83,345
11/15/2013 112.56 112.59 111.49 111.88 105,264
11/14/2013 111.65 112.77 111.01 112.68 235,947
11/13/2013 109.59 111 109.59 110.96 165,220
11/12/2013 110.43 110.55 109.6 109.69 108,506
11/11/2013 110.55 110.7 110.1297 110.59 119,585
11/08/2013 109.46 110.2 109.46 110.11 167,653
11/07/2013 108.95 109.33 108.605 109.04 133,261
11/06/2013 108.72 109.48 108.58 109.02 164,857
11/05/2013 107.73 108.945 107.73 108.51 114,653
11/04/2013 107.93 108.79 107.43 108 122,158
11/01/2013 108.54 108.6 107.37 107.94 118,983
10/31/2013 108.3 108.93 108.12 108.29 98,084
10/30/2013 108.13 108.67 107.77 108.24 99,254
10/29/2013 108 108.85 107.922 108.46 92,024
10/28/2013 107.98 108.17 107.59 108.08 72,029
10/25/2013 107.84 108.35 107.36 107.93 110,612
10/24/2013 110 110 106.25 107.21 173,962
10/23/2013 106.53 106.6 105.61 106.13 123,517
10/22/2013 106.9 107.55 106.85 106.95 160,921
10/21/2013 105.65 106.38 105.58 106.22 114,511
10/18/2013 105.58 106.38 104.96 105.97 81,282
10/17/2013 104.84 105.55 104.21 105.51 127,264
10/16/2013 103.37 104.7 102.69 104.7 174,531
10/15/2013 103.16 103.45 102.13 102.69 135,519
10/14/2013 102.35 103.32 102.34 103.2 84,676
10/11/2013 101.47 102.75 101.12 102.69 165,805
10/10/2013 100.24 101.48 99.76 101.44 253,458
10/09/2013 99.11 99.99 99.11 99.39 253,201
10/08/2013 101.07 101.52 99.33 99.4 407,824
10/07/2013 101.45 101.76 101.01 101.01 127,229
10/04/2013 101.77 102.05 101.11 101.66 280,337
10/03/2013 101.86 102 101.09 101.52 547,457
10/02/2013 101.13 101.86 100.71 101.86 315,991
10/01/2013 99.21 100.53 98.724 100.47 142,004
09/30/2013 99.5 99.69 98.89 99.39 163,658
09/27/2013 99.15 100 99.15 99.91 165,930
09/26/2013 99.33 99.63 99.05 99.23 117,092
09/25/2013 98.1 98.89 98.03 98.79 158,068
09/24/2013 98.07 98.5 97.71 97.77 245,203
09/23/2013 98.08 98.185 97.56 98.07 197,303
09/20/2013 97.4 98.53 97.32 98.21 383,197
09/19/2013 97.1 98.21 97.1 97.76 233,415
09/18/2013 96.29 97.435 96.06 97.36 166,511
09/17/2013 96.07 96.34 95.82 96.13 155,802
09/16/2013 96.03 96.13 95.61 95.84 152,773
09/13/2013 94.75 95.35 94.69 95.02 180,914
09/12/2013 94.25 94.96 94.23 94.7 194,285
09/11/2013 93.9 94.76 93.16 94.71 253,330
09/10/2013 92.49 93.54 91.56 93.52 216,457
09/09/2013 91.24 92.64 91.18 92.38 267,339
09/06/2013 92.11 92.11 90.78 91.33 128,490
09/05/2013 91.71 92.245 91.56 92.11 132,949
09/04/2013 91.45 92.19 91.33 91.81 217,903
09/03/2013 91.84 92.77 90.99 91.49 92,739
08/30/2013 92.25 92.51 91.38 91.73 81,081
08/29/2013 91.42 92.59 91.42 92.38 86,852
08/28/2013 92.13 92.13 91.49 91.68 233,691
08/27/2013 92.25 92.71 91.66 92.01 122,448
08/26/2013 92.95 93.49 92.4 93.04 143,088
08/23/2013 93.54 93.67 93 93.35 137,153
08/22/2013 93 93.82 92.18 93.67 126,152
08/21/2013 92.84 93.12 92.31 92.98 138,339
08/20/2013 92.99 93.61 92.82 93.29 120,654
08/19/2013 92.68 93.05 92.56 92.87 91,629
08/16/2013 92.55 93.61 92.45 92.81 194,710
08/15/2013 92.79 93.94 92.79 93.02 104,177
08/14/2013 94.56 95.36 94.53 94.65 63,611
08/13/2013 93.65 95.11 93.47 94.92 88,618
08/12/2013 93.33 94.71 93.31 94.01 203,343
08/09/2013 93.51 94.6 93.232 94.03 150,701
08/08/2013 93.13 93.66 92.76 93.23 122,208
08/07/2013 93.93 94.46 92.93 93.19 116,270
08/06/2013 94.87 95.2 93.72 94.15 80,845
08/05/2013 94.98 95.5499 94.69 94.86 86,563
08/02/2013 95 95.33 94.59 94.85 108,608
08/01/2013 94.8 95.88 94.64 95.35 88,545
07/31/2013 95.41 95.75 94.55 94.65 152,857
07/30/2013 94.93 95.29 94.5223 95.11 120,847
07/29/2013 95 95.17 94.66 94.93 87,173
07/26/2013 93 95.37 93 94.74 225,704
07/25/2013 92.68 93.08 92.2422 92.99 307,933
07/24/2013 93.18 93.52 92.03 92.7 324,458
07/23/2013 95.47 95.72 92.87 93 275,199
07/22/2013 95.27 95.39 95 95.3 150,523
07/19/2013 95.71 95.71 94.9001 95.46 157,591
07/18/2013 95.32 96.17 95.32 95.79 154,006
07/17/2013 95.04 95.32 94.66 95.24 104,319
07/16/2013 96.1 96.1 94.39 94.64 113,346
07/15/2013 95.1 96.08 94.61 95.97 205,651
07/12/2013 93.71 95.1 93.65 95.1 122,298
07/11/2013 94.14 94.14 93.06 93.77 255,054
07/10/2013 92.58 93.39 92.31 93.08 114,577
07/09/2013 92.79 93.284 92.395 92.82 97,457
07/08/2013 92.24 92.68 92.03 92.42 119,875
07/05/2013 91 92.16 90.51 92.14 114,114
07/03/2013 90.72 91.17 90.37 90.95 69,389
07/02/2013 91.52 92.02 91.05 91.14 201,088
07/01/2013 91.42 92.27 91.35 91.72 194,626
06/28/2013 91.31 91.91 90.64 91.51 391,845
06/27/2013 90.38 91.658 90.38 91.32 123,409
06/26/2013 89.86 90.76 89.71 90.32 154,673
06/25/2013 88.74 89.61 88.49 89.37 200,819
06/24/2013 89.3 89.49 88.31 88.53 157,529
06/21/2013 91.02 91.55 89.54 89.9 230,753
06/20/2013 91.7 92.19 91.26 91.47 344,179
06/19/2013 93.82 93.92 92.01 92.17 250,912
06/18/2013 93.05 94.29 92.8 93.86 129,351
06/17/2013 93 93.65 92.77 93.55 186,600
06/14/2013 92.92 92.92 92.25 92.5 120,878
06/13/2013 91.66 92.92 91.02 92.76 142,621
06/12/2013 92.74 92.99 91.9 91.99 121,055
06/11/2013 93.13 93.38 92.03 92.28 237,282
06/10/2013 91.11 93.73 91.03 93.6 271,283
06/07/2013 90.25 91.41 90.08 91.3 103,371
06/06/2013 89.68 89.99 89.23 89.98 178,231
06/05/2013 90.23 90.42 89.58 89.68 179,211
06/04/2013 89.67 90.71 89.67 90.45 188,485
06/03/2013 89.23 89.83 88.39 89.71 262,044
05/31/2013 89.66 90.24 89 89.41 109,215
05/30/2013 89.41 90.06 89.15 89.85 82,515
05/29/2013 89.36 89.38 88.25 89.15 111,794
05/28/2013 89 89.5 88.86 89.49 256,786
05/24/2013 88.64 88.96 88 88.74 142,090
05/23/2013 88.83 89 88.3 88.86 136,718
05/22/2013 89.38 89.75 88.41 88.79 263,245
05/21/2013 90.38 90.83 89.45 89.64 157,339
05/20/2013 90.89 91.34 90.38 90.48 120,136
05/17/2013 91.79 92.21 90.66 90.78 196,942
05/16/2013 92.04 92.04 91.36 91.43 243,849
05/15/2013 91.88 92.455 91.542 92.14 119,969
05/14/2013 91.29 92.32 91.28 92.13 107,656
05/13/2013 91.19 91.93 91.15 91.52 80,990
05/10/2013 91.46 92.04 91.23 91.26 68,378
05/09/2013 92.4 92.9859 91.5225 91.64 159,415
05/08/2013 92.09 92.96 91.78 92.55 200,063
05/07/2013 91.48 92.67 91.142 92.5 175,614
05/06/2013 89.95 91.49 89.95 91.48 273,430
05/03/2013 89.33 90.29 89.33 89.81 157,462
05/02/2013 89.94 90.88 88.52 89.22 420,869
05/01/2013 90.47 91.04 90.14 90.18 188,040
04/30/2013 90.72 91.25 90.4 90.81 278,591
04/29/2013 91.14 91.7 90.715 91.07 241,592
04/26/2013 91.19 91.36 90.5 91.13 225,061
04/25/2013 95 95.6 90.86 91 516,914
04/24/2013 93.84 94.98 93.25 94.87 125,484
04/23/2013 93.09 94.36 93.09 93.75 118,532
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?