Historical Stock Prices

AWH 
$44.48
*  
0.20
0.45%
Get AWH Alerts
*Delayed - data as of Jul. 2, 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 03-JUL-2014 TO 03-JUL-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.
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
05/27/2015 42.53 42.75 42.37 42.65 343,558
05/26/2015 42.76 42.94 42.44 42.46 370,263
05/22/2015 42.93 43.15 42.83 42.9 379,035
05/21/2015 43.33 43.42 43 43.01 318,080
05/20/2015 43.33 43.55 43.1 43.38 413,529
05/19/2015 43.12 43.47 43.02 43.33 360,722
05/18/2015 42.77 43.13 42.62 43.05 320,764
05/15/2015 42.83 42.87 42.66 42.83 278,970
05/14/2015 42.5 42.87 42.29 42.81 432,929
05/13/2015 42.08 42.49 42 42.4 511,279
05/12/2015 42 42.13 41.8 42.07 354,387
05/11/2015 42.14 42.35 42 42.17 365,450
05/08/2015 42.18 42.26 41.99 42.11 232,453
05/07/2015 41.77 42.07 41.68 41.92 340,908
05/06/2015 41.92 41.92 41.48 41.8 492,450
05/05/2015 42.02 42.05 41.68 41.74 469,748
05/04/2015 41.46 41.96 41.36 41.93 479,476
05/01/2015 41.27 41.58 41.08 41.47 751,761
04/30/2015 41.35 41.4 41.01 41.14 1,008,341
04/29/2015 41.75 41.7999 41.21 41.27 701,581
04/28/2015 41.67 41.815 41.4401 41.79 534,801
04/27/2015 42.06 42.08 41.5 41.56 571,501
04/24/2015 41.71 41.89 41.415 41.69 680,401
04/23/2015 42.54 42.75 41.7 41.71 833,793
04/22/2015 41.83 42.01 41.505 41.91 813,213
04/21/2015 42 42 41.44 41.75 529,086
04/20/2015 42.06 42.11 41.6849 41.92 644,882
04/17/2015 41.72 41.88 41.38 41.88 493,623
04/16/2015 41.93 41.94 41.6631 41.84 669,046
04/15/2015 42.51 42.65 41.94 41.97 635,556
04/14/2015 41.97 42.465 41.68 42.36 596,798
04/13/2015 41.6 41.97 41.6 41.96 399,126
04/10/2015 41.59 41.73 41.4 41.6 428,484
04/09/2015 41.38 41.6 41.32 41.5 710,970
04/08/2015 40.85 41.51 40.85 41.3 920,945
04/07/2015 40.81 41.21 40.79 40.79 1,058,092
04/06/2015 40.79 41 40.6 40.64 1,321,941
04/02/2015 40.34 40.55 40.02 40.18 539,234
04/01/2015 40.42 40.55 40.04 40.32 774,909
03/31/2015 40.64 40.64 40.19 40.4 535,538
03/30/2015 40.34 40.82 40.34 40.57 376,398
03/27/2015 40.34 40.51 39.815 40.37 741,849
03/26/2015 40.63 40.73 40.29 40.35 309,015
03/25/2015 41.14 41.14 40.62 40.62 286,696
03/24/2015 41.23 41.34 40.95 41.03 369,319
03/23/2015 41.2 41.61 40.99 41.2 265,224
03/20/2015 41.13 41.29 40.83 41.19 543,445
03/19/2015 41.08 41.25 40.92 41.11 254,143
03/18/2015 40.93 41.19 40.64 41.14 384,036
03/17/2015 41 41.1 40.74 40.96 321,976
03/16/2015 40.71 41.24 40.71 41.14 339,205
03/13/2015 40.52 40.735 40.3 40.65 217,303
03/12/2015 40.26 40.68 40.26 40.61 276,396
03/11/2015 39.86 40.15 39.85 40.11 419,473
03/10/2015 40.25 40.25 39.77 39.83 341,923
03/09/2015 40.43 40.67 40.3 40.51 305,622
03/06/2015 40.52 40.81 40.27 40.33 375,210
03/05/2015 40.53 40.75 40.33 40.65 335,742
03/04/2015 40.53 40.57 40.16 40.42 345,269
03/03/2015 40.56 40.7 40.36 40.58 479,745
03/02/2015 40.5 40.9 40.34 40.72 353,654
02/27/2015 40.31 40.73 40.31 40.45 259,788
02/26/2015 40.41 40.79 40.39 40.62 161,595
02/25/2015 40.71 40.82 40.49 40.52 222,007
02/24/2015 40.21 40.81 40.21 40.63 266,859
02/23/2015 40.38 40.404 40.02 40.25 295,440
02/20/2015 40.4 40.57 39.99 40.54 356,442
02/19/2015 40.57 40.73 40.44 40.49 241,732
02/18/2015 40.24 40.66 39.988 40.65 260,884
02/17/2015 40.48 40.6 40.16 40.24 236,500
02/13/2015 40.66 40.78 40.34 40.5 227,891
02/12/2015 40.22 40.83 40.22 40.69 409,820
02/11/2015 40.24 40.47 40.055 40.15 389,008
02/10/2015 40 40.34 39.72 40.29 405,153
02/09/2015 39.88 39.985 39.75 39.82 307,499
02/06/2015 40.19 40.38 39.89 40.01 372,458
02/05/2015 39.87 40.15 39.45 39.89 592,043
02/04/2015 39.42 39.67 39.2 39.35 439,897
02/03/2015 39.16 39.59 38.72 39.57 368,587
02/02/2015 38.72 39.1 38.35 39.03 473,799
01/30/2015 38.85 39.04 38.56 38.67 382,551
01/29/2015 38.72 39.09 38.25 39.07 401,390
01/28/2015 39.09 39.17 38.69 38.7 305,782
01/27/2015 38.58 38.9889 38.29 38.88 213,273
01/26/2015 38.31 38.92 37.9 38.92 591,178
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
*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?