Allied World Assurance Company Holdings, AG Historical Stock Prices

AWH 
$37.77
*  
0.18
0.47%
Get AWH Alerts
*Delayed - data as of Oct. 20, 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: 1 Year, From 17-OCT-2013 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  37.72  37.855  37.36  37.77 385,945
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
01/22/2014 35.6533 35.8733 35.474 35.5867 485,691
01/21/2014 35.9033 36.1167 35.21 35.62 667,035
01/17/2014 35.9433 35.9433 35.58 35.5967 421,443
01/16/2014 35.95 36.11 35.6267 35.8133 376,284
01/15/2014 36.3067 36.3083 35.9667 36.03 468,651
01/14/2014 36.3333 36.3533 36.0267 36.2133 653,868
01/13/2014 36.0333 36.29 35.6567 35.8033 434,778
01/10/2014 36.9167 36.9433 36.1167 36.1667 889,845
01/09/2014 36.57 36.98 36.5433 36.8533 346,113
01/08/2014 36.8867 36.9567 36.5434 36.5733 382,890
01/07/2014 36.9533 37.3067 36.7333 36.9333 573,492
01/06/2014 37.1067 37.1067 36.62 36.8167 1,019,415
01/03/2014 36.98 37.1133 36.794 36.96 413,970
01/02/2014 37.32 37.4167 36.77 36.9367 796,509
12/31/2013 37.48 37.7467 37.4333 37.6033 324,600
12/30/2013 37.04 37.42 36.8767 37.3967 307,965
12/27/2013 37.32 37.32 36.9267 37.0833 298,452
12/26/2013 37.1133 37.3933 37.1133 37.2333 354,198
12/24/2013 36.7667 37.16 36.7367 37.11 179,364
12/23/2013 36.8133 36.8133 36.5133 36.7067 184,596
12/20/2013 36.8333 36.9153 36.5 36.57 788,175
12/19/2013 36.6333 36.9433 36.4067 36.7833 464,205
12/18/2013 36.1767 36.67 36.1167 36.6667 628,095
12/17/2013 36.3733 36.3733 35.8667 36.1167 344,541
12/16/2013 36.42 36.7167 36.0567 36.3367 614,631
12/13/2013 36.2733 36.2733 36.0283 36.1867 682,884
12/12/2013 35.8733 36.1833 35.8733 36.1367 839,118
12/11/2013 35.9533 36.1167 35.8033 35.8367 1,169,193
12/10/2013 36.1 36.22 35.8633 35.9667 556,776
12/09/2013 36.2333 36.3333 35.9783 36.0833 805,074
12/06/2013 36.1567 36.4147 36.1533 36.3033 635,334
12/05/2013 36.4967 36.6867 35.8808 35.97 917,487
12/04/2013 36.92 37.1367 36.16 36.57 601,671
12/03/2013 37.1267 37.2733 36.7633 37.0233 569,499
12/02/2013 37.4733 37.66 37.1033 37.1233 365,454
11/29/2013 37.68 37.76 37.3533 37.55 170,673
11/27/2013 37.4767 37.6667 37.3467 37.6333 232,662
11/26/2013 37.37 37.54 37.1933 37.41 302,607
11/25/2013 37.2967 37.3967 37.09 37.38 201,612
11/22/2013 36.9233 37.17 36.9233 37.0833 427,449
11/21/2013 36.7 37.0767 36.616 36.9233 358,398
11/20/2013 36.78 37.072 36.53 36.6333 364,701
11/19/2013 37.03 37.163 36.67 36.82 383,223
11/18/2013 37.3933 37.6633 37.0067 37.1367 250,035
11/15/2013 37.52 37.53 37.1633 37.2933 315,792
11/14/2013 37.2167 37.59 37.0033 37.56 707,841
11/13/2013 36.53 37 36.53 36.9867 495,660
11/12/2013 36.81 36.85 36.5333 36.5633 325,518
11/11/2013 36.85 36.9 36.7099 36.8633 358,755
11/08/2013 36.4867 36.7333 36.4867 36.7033 502,959
11/07/2013 36.3167 36.4433 36.2017 36.3467 399,783
11/06/2013 36.24 36.4933 36.1933 36.34 494,571
11/05/2013 35.91 36.315 35.91 36.17 343,959
11/04/2013 35.9767 36.2633 35.81 36 366,474
11/01/2013 36.18 36.2 35.79 35.98 356,949
10/31/2013 36.1 36.31 36.04 36.0967 294,252
10/30/2013 36.0433 36.2233 35.9233 36.08 297,762
10/29/2013 36 36.2833 35.974 36.1533 276,072
10/28/2013 35.9933 36.0567 35.8633 36.0267 216,087
10/25/2013 35.9467 36.1167 35.7867 35.9767 331,836
10/24/2013 36.6667 36.6667 35.4167 35.7367 521,886
10/23/2013 35.51 35.5333 35.2033 35.3767 370,551
10/22/2013 35.6333 35.85 35.6167 35.65 482,763
10/21/2013 35.2167 35.46 35.1933 35.4067 343,533
10/18/2013 35.1933 35.46 34.9867 35.3233 243,846
10/17/2013 34.9467 35.1833 34.7367 35.17 381,792
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?