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
2021-05-05 5.22 5.23 5.12 5.12 12,500
2021-05-04 5.29 5.32 5.12 5.31 30,457
2021-05-03 5.62 5.63 5.43 5.535 19,680
2021-04-30 5.67 5.72 5.60 5.71 21,743
2021-04-29 5.86 5.86 5.77 5.82 8,332
2021-04-28 5.94 6.05 5.88 5.99 12,236
2021-04-27 6.02 6.09 5.88 5.93 13,634
2021-04-26 6.03 6.20 6.00 6.15 40,152
2021-04-23 6.09 6.11 5.98 6.11 27,358
2021-04-22 6.19 6.22 5.95 6.03 45,445
2021-04-21 5.86 6.01 5.86 5.88 31,510
2021-04-20 5.81 5.84 5.66 5.74 23,412
2021-04-19 5.82 6.00 5.78 5.89 20,935
2021-04-16 6.14 6.16 6.03 6.12 14,074
2021-04-15 6.36 6.40 6.30 6.375 10,980
2021-04-14 6.39 6.41 6.26 6.30 12,996
2021-04-13 6.10 6.33 6.07 6.33 11,830
2021-04-12 6.04 6.06 5.95 5.99 26,270
2021-04-09 6.29 6.30 6.20 6.24 33,366
2021-04-08 6.12 6.32 6.12 6.30 34,035
2021-04-07 6.33 6.36 6.06 6.06 29,642
2021-04-06 6.42 6.50 6.30 6.30 44,213
2021-04-05 6.51 6.54 6.36 6.50 28,879
2021-04-02 6.81 6.81 6.81 6.81 37,000
2021-04-01 7.00 7.01 6.80 6.82 35,602
2021-03-31 6.93 6.97 6.76 6.79 53,021
2021-03-30 6.21 6.62 6.21 6.57 47,698
2021-03-29 6.95 7.26 6.58 6.61 70,278
2021-03-26 7.13 7.13 6.57 6.67 114,839
2021-03-25 6.52 6.71 6.27 6.71 19,810

» 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.