FinData: Historical Data for NYSE, AWH - Allied World Assurance Company Holdings LTD.

Sunday, 19 May 2024

Allied World Assurance Company Holdings LTD.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
27/07/17	49.85	50.15	49.24	49.24	206,500
26/07/17	49.68	50.17	49.68	49.91	227,700
25/07/17	49.35	50.05	49.35	49.67	83,200
24/07/17	49.11	49.31	48.99	49.26	35,800
21/07/17	49.20	49.31	48.92	49.11	155,100
20/07/17	50.15	50.15	49.16	49.26	49,800
19/07/17	49.96	49.96	49.11	49.37	73,700
18/07/17	48.96	49.26	48.83	49.21	76,800
17/07/17	48.86	49.21	48.85	49.05	77,400
14/07/17	48.75	49.18	48.66	48.99	100,100
13/07/17	48.58	49.03	48.58	48.87	222,600
12/07/17	48.10	48.84	48.05	48.58	304,000
11/07/17	48.34	48.34	48.01	48.02	287,900
10/07/17	48.32	48.50	47.65	48.05	762,600
07/07/17	48.12	48.37	47.80	48.20	1,122,700
06/07/17	53.43	53.48	51.96	53.00	4,507,000
05/07/17	53.50	53.82	53.27	53.55	4,942,500
03/07/17	53.02	53.02	50.30	52.30	2,184,000
30/06/17	53.20	53.20	52.85	52.90	2,624,800
29/06/17	52.80	53.27	52.69	53.12	2,427,300
27/06/17	52.04	52.48	51.90	52.18	2,341,600
26/06/17	52.05	52.23	51.87	52.07	860,600
23/06/17	52.25	52.25	51.93	52.05	1,010,500
22/06/17	52.06	52.32	51.95	52.16	935,300
21/06/17	52.09	52.13	51.68	51.91	787,900
20/06/17	52.18	52.22	51.97	52.00	563,500
19/06/17	52.25	52.30	51.97	52.19	650,200
16/06/17	52.25	52.37	51.92	52.23	570,200
15/06/17	52.23	52.37	52.06	52.17	519,700
14/06/17	52.40	52.59	52.01	52.47	717,000
13/06/17	52.50	52.56	52.25	52.33	574,900
12/06/17	52.58	52.58	52.26	52.44	383,200
09/06/17	52.81	52.88	52.48	52.51	415,800
08/06/17	52.65	52.93	52.50	52.76	525,100
07/06/17	52.57	52.73	52.40	52.64	313,600
06/06/17	52.62	52.62	52.33	52.57	146,300
05/06/17	52.63	52.84	52.55	52.66	403,200
02/06/17	52.54	52.79	52.43	52.70	241,900
01/06/17	52.69	52.70	52.49	52.57	240,900
31/05/17	52.87	52.95	52.55	52.57	711,900
30/05/17	52.93	53.03	52.83	52.85	578,400

Global Indices

No news available...

Currencies