Allied World Assurance Company Holdings, AG Historical Stock Prices

AWH 
$38.19
*  
0.08
0.21%
Get AWH Alerts
*Delayed - data as of Jan. 23, 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: 1 Year, From 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  38.29  38.43  37.95  38.19 381,132
01/23/2015 38.27 38.43 37.95 38.19 381,132
01/22/2015 37.68 38.35 37.51 38.27 530,288
01/21/2015 37.96 38.04 37.44 37.69 501,093
01/20/2015 38.65 38.7295 37.765 38.02 617,205
01/16/2015 37.72 38.61 37.54 38.6 483,308
01/15/2015 37.63 37.83 37.32 37.72 430,887
01/14/2015 37.3 37.55 37.01 37.5 329,017
01/13/2015 37.79 38.27 37.14 37.31 731,219
01/12/2015 37.46 37.57 37.15 37.52 391,784
01/09/2015 37.59 37.63 37.07 37.38 233,584
01/08/2015 37.12 37.66 37.12 37.63 235,383
01/07/2015 37.08 37.29 36.61 37.01 296,705
01/06/2015 36.62 36.93 36.24 36.87 442,072
01/05/2015 37.15 37.32 36.45 36.6 400,952
01/02/2015 38.01 38.29 37.171 37.33 334,304
12/31/2014 37.97 38.37 37.87 37.92 374,775
12/30/2014 37.74 38.06 37.63 37.97 242,680
12/29/2014 37.65 38.26 37.43 37.88 228,667
12/26/2014 37.99 38.06 37.72 37.74 154,781
12/24/2014 37.71 38.09 37.56 37.82 138,532
12/23/2014 37.64 37.9479 37.53 37.71 695,338
12/22/2014 37.1 37.62 37.02 37.48 478,207
12/19/2014 37 37.29 36.94 37.07 492,548
12/18/2014 37.05 37.11 36.72 37.1 430,500
12/17/2014 36.18 36.83 35.97 36.69 482,831
12/16/2014 35.95 36.62 35.76 36.15 448,332
12/15/2014 36.47 36.48 35.48 35.97 492,148
12/12/2014 36.38 36.69 36.08 36.28 488,961
12/11/2014 37.28 37.51 36.73 36.85 492,844
12/10/2014 37.76 37.88 37.07 37.08 357,425
12/09/2014 38.11 38.5 37.655 37.77 522,134
12/08/2014 37.19 38.475 37.19 38.4 731,286
12/05/2014 37.65 37.95 37.46 37.69 498,324
12/04/2014 37.69 37.86 37.56 37.63 356,905
12/03/2014 37.6 37.9 37.42 37.8 148,497
12/02/2014 37.5 37.72 37.45 37.65 294,282
12/01/2014 37.58 37.68 37.34 37.44 405,120
11/28/2014 37.7 38.14 37.66 37.7 221,378
11/26/2014 37.41 37.61 37.25 37.57 315,555
11/25/2014 37.41 37.63 37.15 37.35 369,165
11/24/2014 37.37 37.58 37.19 37.49 976,525
11/21/2014 37.3 37.47 36.98 37.17 391,892
11/20/2014 37.06 37.29 37.02 37.1 385,033
11/19/2014 36.98 37.21 36.66 37.08 698,236
11/18/2014 37.09 37.16 36.61 37.07 1,056,485
11/17/2014 37.2 37.3999 36.91 37.06 439,654
11/14/2014 37.59 37.64 37.29 37.29 313,237
11/13/2014 37.29 37.69 37.11 37.53 287,483
11/12/2014 37.24 37.32 37.04 37.28 337,318
11/11/2014 37.72 37.81 37.21 37.25 432,362
11/10/2014 37.99 38.11 37.76 37.79 382,326
11/07/2014 37.76 38 37.6 37.98 524,395
11/06/2014 37.43 37.73 37.37 37.73 433,342
11/05/2014 37.53 37.75 37.345 37.48 610,713
11/04/2014 37.32 37.555 37.29 37.39 667,037
11/03/2014 37.95 38.16 37.35 37.35 434,210
10/31/2014 37.89 38.07 37.79 38 266,788
10/30/2014 37.53 37.86 37.49 37.74 280,381
10/29/2014 37.74 38.15 37.64 37.77 353,856
10/28/2014 37.51 38.21 37.51 37.71 476,437
10/27/2014 37.29 37.68 37.16 37.56 491,318
10/24/2014 37.11 37.5 36.78 37.36 656,535
10/23/2014 37.99 38.15 36.2 36.97 1,035,857
10/22/2014 38.54 39.19 38.52 38.82 608,474
10/21/2014 37.92 38.85 37.92 38.6 484,597
10/20/2014 37.75 37.855 37.36 37.77 386,045
10/17/2014 37.91 38.14 37.51 37.95 323,743
10/16/2014 37.34 37.73 37.08 37.65 495,450
10/15/2014 37.75 37.79 37.13 37.72 742,411
10/14/2014 37.45 38.14 37.24 38.01 506,040
10/13/2014 37.53 37.66 37.28 37.29 459,188
10/10/2014 37.21 37.68 37.21 37.41 555,444
10/09/2014 37.74 37.82 37.135 37.26 451,434
10/08/2014 37.31 37.81 37.03 37.8 395,029
10/07/2014 37.16 37.37 37 37.25 538,970
10/06/2014 37.74 37.79 37.32 37.32 443,430
10/03/2014 37.19 37.64 37.17 37.57 335,522
10/02/2014 36.64 37.06 36.57 37.01 382,008
10/01/2014 36.76 37.1 36.61 36.68 761,563
09/30/2014 36.8 37.02 36.5 36.84 373,316
09/29/2014 36.92 37.05 36.77 36.82 405,833
09/26/2014 36.6 37.14 36.555 37.07 495,566
09/25/2014 36.73 36.73 36.3 36.61 444,649
09/24/2014 36.46 36.88 36.31 36.73 576,311
09/23/2014 36.5 36.52 36.161 36.36 579,324
09/22/2014 36.74 36.75 36.45 36.59 490,909
09/19/2014 36.99 37.08 36.55 36.67 975,558
09/18/2014 37.19 37.31 37.07 37.21 295,829
09/17/2014 37.01 37.18 36.88 37.09 266,870
09/16/2014 37.17 37.31 37 37.05 346,762
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
06/13/2014 37.2 37.45 37.14 37.35 281,966
06/12/2014 37.64 37.66 37.065 37.26 431,941
06/11/2014 37.55 37.7 37.26 37.63 605,783
06/10/2014 37.36 37.77 37.3 37.61 537,113
06/09/2014 37.61 37.8 37.245 37.26 426,297
06/06/2014 38.1 38.1 37.68 37.68 374,775
06/05/2014 37.83 37.96 37.49 37.96 328,185
06/04/2014 37.26 37.77 37.24 37.77 345,538
06/03/2014 37.11 37.305 37.01 37.29 452,505
06/02/2014 37.49 37.49 37.23 37.31 404,555
05/30/2014 37.24 37.5 37.19 37.5 495,402
05/29/2014 37.12 37.47 37.04 37.42 328,512
05/28/2014 37.46 37.56 37.17 37.24 416,267
05/27/2014 37.53 37.55 36.97 37.42 625,144
05/23/2014 37.09 37.5 36.71 37.04 484,970
05/22/2014 36.98 37.2967 36.81 37.0467 630,645
05/21/2014 36.7967 37.12 36.3367 36.8233 660,651
05/20/2014 36.7467 36.9367 36.5967 36.87 384,288
05/19/2014 36.6633 36.9767 36.41 36.75 763,875
05/16/2014 36.5233 36.7967 36.3767 36.79 941,616
05/15/2014 36.3633 36.51 35.8533 36.51 889,239
05/14/2014 36.7733 36.7733 36.27 36.3267 239,181
05/13/2014 36.8867 36.9433 36.5067 36.81 470,778
05/12/2014 36.67 36.85 36.43 36.7933 320,187
05/09/2014 36.3967 36.6133 35.99 36.5167 524,781
05/08/2014 36.9033 37.1017 36.41 36.6067 496,584
05/07/2014 36.5 36.9995 36.3933 36.87 480,564
05/06/2014 36.4367 36.7067 36.31 36.4533 936,567
05/05/2014 36.28 36.45 36.0167 36.3667 581,505
05/02/2014 36.5267 36.8667 36.3367 36.3467 664,620
05/01/2014 35.9 36.31 35.7467 36.2667 731,085
04/30/2014 35.9267 35.9467 35.4633 35.8967 854,757
04/29/2014 35.8433 36.0267 35.6233 35.9467 564,951
04/28/2014 36.4633 36.4633 35.6133 35.69 732,057
04/25/2014 36.1567 36.596 35.9567 36.29 888,516
04/24/2014 36.1633 36.32 35.1233 35.99 893,622
04/23/2014 35.0467 35.2433 34.6333 34.81 629,646
04/22/2014 34.7 35.2933 34.63 35.1267 686,487
04/21/2014 34.8467 34.8733 34.5433 34.6233 351,525
04/17/2014 34.8067 34.9433 34.6867 34.8367 243,915
04/16/2014 34.6733 34.9 34.51 34.7567 323,502
04/15/2014 34.63 34.6317 34.2267 34.4833 547,716
04/14/2014 34.3667 34.6067 34.1767 34.5067 401,313
04/11/2014 33.8 34.1367 33.64 34.0433 430,620
04/10/2014 34.2667 34.3367 33.8533 33.87 656,694
04/09/2014 34.2833 34.2967 34.0733 34.21 405,777
04/08/2014 34.13 34.34 34.0067 34.1967 590,049
04/07/2014 34.45 34.5 34.12 34.1733 293,772
04/04/2014 34.89 34.9333 34.4233 34.45 460,704
04/03/2014 34.4467 34.8267 34.4333 34.66 841,251
04/02/2014 33.9733 34.38 33.895 34.3733 567,831
04/01/2014 34.4 34.48 33.6733 33.8567 494,337
03/31/2014 33.8533 34.4267 33.8533 34.3967 558,234
03/28/2014 33.69 33.98 33.6633 33.69 230,442
03/27/2014 33.95 34.14 33.5367 33.64 535,665
03/26/2014 34.1967 34.52 34.08 34.14 634,875
03/25/2014 34.0333 34.2393 33.9767 34.0667 272,568
03/24/2014 34.1 34.1277 33.8367 33.94 472,920
03/21/2014 33.8933 34.1633 33.8633 34 516,180
03/20/2014 34.1 34.1 33.87 33.97 429,315
03/19/2014 34.5967 34.5967 34.0833 34.1367 349,692
03/18/2014 34.2333 34.5725 34.2333 34.4567 266,811
03/17/2014 34.27 34.6867 34.27 34.3567 434,907
03/14/2014 33.96 34.38 33.96 34.2267 603,315
03/13/2014 34.14 34.2053 33.81 34.0167 678,774
03/12/2014 33.8267 34.2466 33.8267 34.1267 641,520
03/11/2014 34.1467 34.1467 33.8513 34.0267 680,088
03/10/2014 33.7867 34.1383 33.7067 34.0767 754,200
03/07/2014 34.07 34.07 33.6067 33.8133 968,916
03/06/2014 33.9333 34.1133 33.86 33.9267 446,841
03/05/2014 33.78 33.8633 33.5867 33.81 695,148
03/04/2014 34.46 34.46 33.44 33.65 1,267,788
03/03/2014 33.01 33.2333 32.89 33.0733 566,667
02/28/2014 32.9833 33.5933 32.9833 33.24 727,695
02/27/2014 32.8333 33.1333 32.8333 33.0167 832,464
02/26/2014 33.0167 33.18 32.8133 32.9967 605,511
02/25/2014 33.05 33.1533 32.8233 32.92 520,041
02/24/2014 33.3267 33.3267 33.0233 33.04 908,382
02/21/2014 33.26 33.3333 33.02 33.1833 1,422,210
02/20/2014 33.3033 33.4467 33.0233 33.2533 1,375,806
02/19/2014 33.4967 33.7533 33.2633 33.2933 366,423
02/18/2014 33.67 33.79 33.39 33.5567 520,629
02/14/2014 33.35 33.6267 33.1933 33.6067 538,656
02/13/2014 32.8267 33.4867 32.8267 33.3833 741,648
02/12/2014 33.2267 33.4667 32.9933 33.1067 681,015
02/11/2014 33.1433 33.43 33.0217 33.23 799,272
02/10/2014 32.6967 33.0667 32.57 33.0133 485,583
02/07/2014 32.3133 32.9267 32.1 32.8533 791,643
02/06/2014 32 32.7267 31.0368 32.3067 2,011,857
02/05/2014 33.4067 33.45 33.1633 33.3333 419,778
02/04/2014 33.5133 33.8033 33.3333 33.4633 530,958
02/03/2014 34.15 34.29 33.3333 33.3667 519,306
01/31/2014 34.2667 34.52 34.0833 34.3067 309,063
01/30/2014 34.39 34.7933 34.2967 34.6433 374,436
01/29/2014 34.3633 34.6477 34.24 34.31 374,997
01/28/2014 34.4867 34.7867 34.4133 34.7433 606,315
01/27/2014 34.4633 34.7433 34.27 34.5467 518,487
01/24/2014 34.9533 35.08 34.5867 34.6033 461,235
01/23/2014 35.5833 35.6433 34.9667 35.19 542,298
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?