Allied World Assurance Company (AWH)

75.73 -0.04  -0.05%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Allied World Assurance Company Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 75.89 76.41 75.54 75.73 196348
May 24, 2012 75.38 76.36 75.02 75.77 295799
May 23, 2012 75.53 75.53 74.99 75.31 243213
May 22, 2012 75.56 76.11 75.33 75.66 168918
May 21, 2012 75.24 75.97 74.95 75.61 169083
May 18, 2012 76.05 76.07 75.24 75.38 204908
May 17, 2012 76.83 76.83 75.95 76.08 247888
May 16, 2012 77.12 77.47 76.59 76.81 272188
May 15, 2012 77.06 77.44 76.80 77.08 277194
May 14, 2012 77.50 77.96 76.81 77.20 229451
May 11, 2012 76.11 78.79 76.11 78.37 363994
May 10, 2012 76.74 77.12 76.19 76.69 220254
May 9, 2012 75.93 76.40 75.90 76.21 166346
May 8, 2012 75.54 76.42 75.50 76.34 303970
May 7, 2012 75.27 76.12 75.27 75.83 409196
May 4, 2012 75.00 76.13 74.67 76.05 307745
May 3, 2012 76.82 77.36 73.50 75.24 466149
May 2, 2012 72.74 73.38 72.11 73.15 210887
May 1, 2012 71.92 73.06 71.92 72.72 241540
April 30, 2012 72.14 72.40 71.59 71.96 138013
April 27, 2012 71.83 72.40 71.39 72.34 138551
April 26, 2012 70.73 71.89 70.58 71.84 145454
April 25, 2012 71.28 71.36 70.29 70.74 217923
April 24, 2012 70.30 70.77 70.11 70.76 177472
April 23, 2012 69.99 70.30 69.38 70.24 155145
April 20, 2012 70.86 70.86 70.33 70.66 136761
April 19, 2012 69.96 71.12 69.70 70.70 178319
April 18, 2012 69.64 69.95 68.97 69.71 164804
April 17, 2012 70.02 70.18 69.11 69.98 179693
April 16, 2012 69.07 70.08 69.07 69.78 141524
April 13, 2012 69.00 69.79 68.94 68.94 129172
April 12, 2012 68.83 69.27 68.51 69.26 249875
April 11, 2012 69.49 69.56 68.63 68.90 192783
April 10, 2012 69.13 69.58 68.93 68.95 253561
April 9, 2012 69.06 69.55 68.76 69.15 131503
April 5, 2012 70.16 70.29 69.51 69.88 154922
April 4, 2012 68.76 70.71 68.76 70.43 252144
April 3, 2012 69.05 69.47 68.75 69.21 188488
April 2, 2012 68.39 69.45 67.84 69.06 275733
March 30, 2012 69.80 69.80 68.61 68.67 200783
March 29, 2012 69.16 69.76 69.02 69.66 96559
March 28, 2012 69.45 69.96 69.13 69.47 114324
March 27, 2012 70.27 70.27 69.63 69.70 103004
March 26, 2012 69.58 70.72 69.32 70.20 125467
March 23, 2012 68.96 69.23 68.26 69.08 140583
March 22, 2012 68.94 69.25 68.63 68.79 111779
March 21, 2012 69.66 69.66 69.16 69.31 39311
March 20, 2012 69.11 69.74 68.81 69.62 214318
March 19, 2012 69.36 69.88 69.36 69.56 173327
March 16, 2012 70.55 70.55 69.42 69.48 203413
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

AWH News

Allied World to Pay Quarterly Dividend
May 14, 4:30PM PR Newswire
$AWH filed latest Quarterly Report http://stks.co/3kj0
about 18 days ago by MarketBrief
Allied World Launches Executive ForceField
May 09, 10:45AM PR Newswire
$AWH Insider Sale: $1.1M of stock sold by Mcelroy John Justin between May 3, 2012 - May 4, 2012 http://stks.co/3i4p
about 20 days ago by MarketBrief
Correction $AWH, need more coffee this a.m.
about 37 days ago by Fibline
$AWH New 52 Week High - Crossed daily highs resistance.
about 76 days ago by TradeIdeasQuant
$AWH New 52 Week High - Crossed daily highs resistance.
about 79 days ago by TradeIdeasQuant
Allied World to Pay Quarterly Dividend
Feb 27, 4:30PM PR Newswire
$AWH New 52 Week High - Crossed daily highs resistance.
about 100 days ago by TradeIdeasQuant
$AWH New 52 Week High - Crossed daily highs resistance.
about 102 days ago by TradeIdeasQuant
Given the extent of the flooding in Thailand, I'd say $AWH is getting off pretty easy if they think they can cap catastrophic losses to $65M
about 128 days ago by bradloncar
Area. Price ^. Volume \. Play the Mean Reversion, p/b. $AWH http://chart.ly/fc6dcbu
about 154 days ago by 1nvestor
$AWH popping
about 158 days ago by AltecBX
Stocks trading ex-dividend one week from today: http://stks.co/1XR8 $SPLS $AAP $IRM $CSC $ALNC $AWH $BSET $CB $KBALB $PFLT $PNNT $VCO ...
about 165 days ago by DynamicDividend
$AWH filed latest Quarterly Report http://stks.co/12kr
about 200 days ago by MarketBrief
$AWH http://stks.co/RwX Weekly. Held up thru the 23.6% fib & the 100d. Decl 20d abv is good R. Good base being built here.
about 238 days ago by 1nvestor
Transatlantic Holdings $TRH and Allied World $AWH terminate merger agreement
about 255 days ago by Street_Insider
$AWH Allied World Assurance Reports Q2 EPS $1.11 May Not Be Comparable to $0.76 Est; Net Premiums Written $395.8M
about 298 days ago by Benzinga
$AWH short ratio up 220% over the last three months, sounds bearish to me
about 315 days ago by WallStScanner
Ex-Dividend Stocks for Monday, July 25: http://stk.ly/q8iNw3 / $AWH $CLX $CMRE $VSEC $WSM ...
about 315 days ago by DynamicDividend
$WEN $TBL $VFC $AWH $TRH Despite all the M&A action, the major U.S. stock indices are lower. via http://equities.com http://stk.ly/jKMzRw
about 349 days ago by micstockwell
Transatlantic and Allied to merge. $TRH has 21 year div growth streak, $AWH has raised div total each year since '06 IPO http://goo.gl/tMhGS
about 350 days ago by DynamicDividend
RT @BloombergNow Asia Stocks Fall on Growth Outlook http://bloom.bg/mrCiAL $AWH $TRH
about 350 days ago by howardlindzon
Allied World Assurance Reports EPS of $(1.02) vs. $(0.71) Estimate; Revenues $435.46 vs. $352.68M Estimate $AWH
about 389 days ago by Benzinga

Recent Quotes

Symbol Price Chg Chg % Market Cap
AWH 75.73 -0.04 -0.05% 2.812B
AWC 3.45 -0.03 -0.86% 2.105B
AWAY 24.39 -0.57 -2.28% 1.965B
AVY 29.45 +0.12 +0.41% 3.103B
AVX 10.89 +0.02 +0.18% 1.848B
AVT 30.55 -0.11 -0.36% 4.431B
ATRC 8.99 +0.58 +6.90% 148.16M
ATR 50.61 -0.45 -0.88% 3.366B
ATPG 5.15 +0.00 +0.00% 268.06M
ATO 32.67 -0.24 -0.73% 2.947B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close