Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alleghany Corp (NY: Y )

847.79 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 18, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 591.01 599.65 585.60 587.88 70,685 +3.37(+0.58%)
Oct 30, 2018 581.29 586.03 575.92 584.51 47,458 +2.36(+0.41%)
Oct 29, 2018 573.05 588.57 573.05 582.15 65,675 +13.78(+2.42%)
Oct 26, 2018 564.76 573.89 562.18 568.37 70,604 -2.32(-0.41%)
Oct 25, 2018 576.22 579.51 570.69 570.69 60,768 -1.85(-0.32%)
Oct 24, 2018 578.50 580.91 572.18 572.54 41,203 -7.15(-1.23%)
Oct 23, 2018 582.25 586.72 579.24 579.70 66,130 -9.97(-1.69%)
Oct 22, 2018 601.11 606.29 585.30 589.67 63,058 -12.05(-2.00%)
Oct 19, 2018 594.02 605.78 589.61 601.72 51,395 +8.07(+1.36%)
Oct 18, 2018 594.02 603.36 590.17 593.64 44,339 -2.99(-0.50%)
Oct 17, 2018 592.17 602.79 587.65 596.63 63,462 +1.34(+0.23%)
Oct 16, 2018 592.45 600.58 591.27 595.29 56,830 +3.45(+0.58%)
Oct 15, 2018 586.52 596.75 583.08 591.84 55,089 +0.93(+0.16%)
Oct 12, 2018 592.48 592.48 577.03 590.91 58,956 +4.35(+0.74%)
Oct 11, 2018 606.61 616.92 586.55 586.57 75,501 -22.54(-3.70%)
Oct 10, 2018 628.55 629.07 608.04 609.11 47,281 -21.14(-3.35%)
Oct 09, 2018 623.43 634.37 623.43 630.25 38,836 +5.51(+0.88%)
Oct 08, 2018 624.80 628.01 621.14 624.74 46,283 -0.63(-0.10%)
Oct 05, 2018 626.16 627.44 621.01 625.36 21,968 -0.63(-0.10%)
Oct 04, 2018 622.97 628.73 618.87 625.99 53,443 +1.60(+0.26%)
Oct 03, 2018 626.36 628.91 620.25 624.39 63,424 -0.38(-0.06%)
Oct 02, 2018 628.32 634.93 624.16 624.77 36,513 -3.15(-0.50%)
Oct 01, 2018 640.38 645.82 624.97 627.93 57,892 -10.70(-1.68%)
Sep 28, 2018 629.59 640.91 629.59 638.62 61,715 +7.38(+1.17%)
Sep 27, 2018 632.46 637.43 628.51 631.24 26,547 +0.40(+0.06%)
Sep 26, 2018 638.43 640.50 629.26 630.84 42,480 -6.69(-1.05%)
Sep 25, 2018 644.47 645.06 636.14 637.54 68,696 -4.54(-0.71%)
Sep 24, 2018 634.78 642.12 634.78 642.08 63,550 +6.08(+0.96%)
Sep 21, 2018 636.44 638.09 632.33 636.00 170,738 +2.80(+0.44%)
Sep 20, 2018 629.67 634.05 627.97 633.20 52,196 +5.64(+0.90%)
Sep 19, 2018 626.61 631.09 625.41 627.56 33,203 +1.64(+0.26%)
Sep 18, 2018 615.83 629.28 612.97 625.92 60,968 +10.38(+1.69%)
Sep 17, 2018 629.72 629.72 614.75 615.54 66,570 -14.80(-2.35%)
Sep 14, 2018 614.45 631.12 613.95 630.33 61,306 +17.08(+2.78%)
Sep 13, 2018 614.89 616.11 609.82 613.26 35,021 +1.80(+0.29%)
Sep 12, 2018 612.57 614.04 606.15 611.46 33,706 -1.45(-0.24%)
Sep 11, 2018 607.43 621.21 606.05 612.90 56,388 +4.06(+0.67%)
Sep 10, 2018 624.82 625.02 606.07 608.84 49,738 -14.37(-2.31%)
Sep 07, 2018 621.57 623.91 615.85 623.21 31,164 +0.41(+0.07%)
Sep 06, 2018 628.49 630.61 621.20 622.80 37,569 -6.03(-0.96%)
Sep 05, 2018 620.39 631.26 619.51 628.83 51,298 +6.30(+1.01%)
Sep 04, 2018 618.75 626.89 616.57 622.52 33,931 +4.21(+0.68%)
Aug 31, 2018 618.32 618.32 618.32 0 +0.23(+0.04%)
Aug 30, 2018 621.98 621.98 615.92 618.09 43,461 -4.84(-0.78%)
Aug 29, 2018 625.37 626.83 617.65 622.93 43,762 -1.05(-0.17%)
Aug 28, 2018 626.41 626.41 619.92 623.98 34,777 -1.20(-0.19%)
Aug 27, 2018 627.50 630.66 622.39 625.19 37,289 +0.78(+0.13%)
Aug 24, 2018 624.96 625.94 619.69 624.40 21,355 +0.90(+0.14%)
Aug 23, 2018 629.11 629.11 621.40 623.50 21,421 -3.24(-0.52%)
Aug 22, 2018 628.56 628.56 623.70 626.74 31,679 +0.11(+0.02%)
Aug 21, 2018 630.47 630.47 622.23 626.63 39,521 -1.15(-0.18%)
Aug 20, 2018 625.10 628.32 624.73 627.79 26,201 +3.96(+0.64%)
Aug 17, 2018 625.00 626.36 622.14 623.83 26,770 -1.29(-0.21%)
Aug 16, 2018 623.68 631.25 619.54 625.12 39,547 +4.21(+0.68%)
Aug 15, 2018 610.71 622.89 610.71 620.91 28,308 +7.29(+1.19%)
Aug 14, 2018 609.62 614.64 607.88 613.62 81,025 +4.43(+0.73%)
Aug 13, 2018 615.17 617.34 606.10 609.18 31,598 -4.15(-0.68%)
Aug 10, 2018 611.68 616.57 604.74 613.33 57,934 -1.10(-0.18%)
Aug 09, 2018 622.69 622.69 613.01 614.43 24,804 -6.21(-1.00%)
Aug 08, 2018 620.56 622.36 614.54 620.63 34,331 +1.62(+0.26%)
Aug 07, 2018 627.28 630.56 618.04 619.02 33,624 -5.44(-0.87%)
Aug 06, 2018 630.32 632.77 620.54 624.46 37,475 -4.82(-0.77%)
Aug 03, 2018 618.83 629.64 609.69 629.28 49,964 +13.04(+2.12%)
Aug 02, 2018 611.64 624.76 611.64 616.24 32,791 +1.49(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.