ALLIED WRLD ASSUR HLDG AG SHS Historical Stock Price

Below is the stock price history for Allied Wrld Assur Hldg Ag Shs AWH. Data is recorded each day for the historical open, high, low, close and volume. The Allied Wrld Assur Hldg Ag Shs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Allied Wrld Assur Hldg Ag Shs Historical Stock Price

DateOpenHighLowCloseVolume
2017-07-27 50.07 50.07 49.52 49.72 5,333
2017-07-26 49.95 50.10 49.81 50.02 4,896
2017-07-25 49.77 50.00 49.57 49.68 2,902
2017-07-24 49.12 49.28 49.12 49.28 509
2017-07-21 49.20 49.25 48.97 49.05 4,080
2017-07-20 50.15 50.15 49.26 49.29 1,112
2017-07-19 50.28 50.28 49.15 49.45 3,141
2017-07-18 49.12 49.22 48.93 49.22 5,648
2017-07-17 49.18 49.18 48.99 49.03 3,832
2017-07-14 48.75 49.14 48.75 48.96 4,566
2017-07-13 48.79 48.99 48.74 48.94 10,389
2017-07-12 48.13 48.75 48.13 48.60 15,439
2017-07-11 48.14 48.26 48.01 48.08 28,557
2017-07-10 48.26 48.40 47.68 48.04 28,670
2017-07-07 48.29 48.30 47.83 48.22 30,205
2017-07-06 53.01 53.15 51.98 52.80 48,964
2017-07-05 53.46 53.78 53.37 53.63 615,800
2017-07-03 52.67 52.75 50.45 52.28 148,162
2017-06-30 52.93 53.18 52.87 52.87 394,144
2017-06-29 52.85 53.24 52.70 53.20 130,560
2017-06-28 52.23 52.89 52.23 52.86 89,094
2017-06-27 52.16 52.20 51.90 52.19 48,643
2017-06-26 52.06 52.17 52.05 52.13 48,133
2017-06-23 52.08 52.22 52.01 52.15 32,137
2017-06-22 52.06 52.305 52.03 52.12 55,620
2017-06-21 52.02 52.02 51.79 51.98 24,980
2017-06-20 52.07 52.21 51.99 51.99 38,372
2017-06-19 52.23 52.26 52.00 52.17 52,892
2017-06-16 52.13 52.28 52.09 52.20 26,628
2017-06-15 52.27 52.355 52.09 52.09 23,158

» More Allied Wrld Assur Hldg Ag Shs Stock Price History

To see other companies like Allied Wrld Assur Hldg Ag Shs (AWH), view our stock market today for news, and other data.