Allied World Assurance Company Holdings, AG Historical Stock Prices

AWH 
$36.46
*  
0.19
0.52%
Get AWH Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading AWH now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    AWH After Hours
 
 
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 29-JUL-2013 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  36.76  36.84  36.38  36.46 575,588
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
10/16/2013 34.4567 34.9 34.23 34.9 523,593
10/15/2013 34.3867 34.4833 34.0433 34.23 406,557
10/14/2013 34.1167 34.44 34.1133 34.4 254,028
10/11/2013 33.8233 34.25 33.7067 34.23 497,415
10/10/2013 33.4133 33.8267 33.2533 33.8133 760,374
10/09/2013 33.0367 33.33 33.0367 33.13 759,603
10/08/2013 33.69 33.84 33.11 33.1333 1,223,472
10/07/2013 33.8167 33.92 33.67 33.67 381,687
10/04/2013 33.9233 34.0167 33.7033 33.8867 841,011
10/03/2013 33.9533 34 33.6967 33.84 1,642,371
10/02/2013 33.71 33.9533 33.57 33.9533 947,973
10/01/2013 33.07 33.51 32.908 33.49 426,012
09/30/2013 33.1667 33.23 32.9633 33.13 490,974
09/27/2013 33.05 33.3333 33.05 33.3033 497,790
09/26/2013 33.11 33.21 33.0167 33.0767 351,276
09/25/2013 32.7 32.9633 32.6767 32.93 474,204
09/24/2013 32.69 32.8333 32.57 32.59 735,609
09/23/2013 32.6933 32.7283 32.52 32.69 591,909
09/20/2013 32.4667 32.8433 32.44 32.7367 1,149,591
09/19/2013 32.3667 32.7367 32.3667 32.5867 700,245
09/18/2013 32.0967 32.4783 32.02 32.4533 499,533
09/17/2013 32.0233 32.1133 31.94 32.0433 467,406
09/16/2013 32.01 32.0433 31.87 31.9467 458,319
09/13/2013 31.5833 31.7833 31.5633 31.6733 542,742
09/12/2013 31.4167 31.6533 31.41 31.5667 582,855
09/11/2013 31.3 31.5867 31.0533 31.57 759,990
09/10/2013 30.83 31.18 30.52 31.1733 649,371
09/09/2013 30.4133 30.88 30.3933 30.7933 802,017
09/06/2013 30.7033 30.7033 30.26 30.4433 385,470
09/05/2013 30.57 30.7483 30.52 30.7033 398,847
09/04/2013 30.4833 30.73 30.4433 30.6033 653,709
09/03/2013 30.6133 30.9233 30.33 30.4967 278,217
08/30/2013 30.75 30.8367 30.46 30.5767 243,243
08/29/2013 30.4733 30.8633 30.4733 30.7933 260,556
08/28/2013 30.71 30.71 30.4967 30.56 701,073
08/27/2013 30.75 30.9033 30.5533 30.67 367,344
08/26/2013 30.9833 31.1633 30.8 31.0133 429,264
08/23/2013 31.18 31.2233 31 31.1167 411,459
08/22/2013 31 31.2733 30.7267 31.2233 378,456
08/21/2013 30.9467 31.04 30.77 30.9933 415,017
08/20/2013 30.9967 31.2033 30.94 31.0967 361,962
08/19/2013 30.8933 31.0167 30.8533 30.9567 274,887
08/16/2013 30.85 31.2033 30.8167 30.9367 584,130
08/15/2013 30.93 31.3133 30.93 31.0067 312,531
08/14/2013 31.52 31.7867 31.51 31.55 190,833
08/13/2013 31.2167 31.7033 31.1567 31.64 265,854
08/12/2013 31.11 31.57 31.1033 31.3367 610,029
08/09/2013 31.17 31.5333 31.0773 31.3433 452,103
08/08/2013 31.0433 31.22 30.92 31.0767 366,624
08/07/2013 31.31 31.4867 30.9767 31.0633 348,810
08/06/2013 31.6233 31.7333 31.24 31.3833 242,535
08/05/2013 31.66 31.85 31.5633 31.62 259,689
08/02/2013 31.6667 31.7767 31.53 31.6167 325,824
08/01/2013 31.6 31.96 31.5467 31.7833 265,635
07/31/2013 31.8033 31.9167 31.5167 31.55 458,571
07/30/2013 31.6433 31.7633 31.5074 31.7033 362,541
07/29/2013 31.6667 31.7233 31.5533 31.6433 261,519
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?