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 (%)
Nov 30, 2010 288.67 292.14 288.67 289.87 25,219 -2.03(-0.70%)
Nov 29, 2010 291.51 292.90 289.44 291.89 10,060 +1.34(+0.46%)
Nov 26, 2010 287.92 292.51 287.92 290.56 2,031 -1.73(-0.59%)
Nov 24, 2010 289.62 292.29 292.29 292.29 7,220 +4.31(+1.50%)
Nov 23, 2010 287.70 290.08 287.70 287.98 16,667 +0.75(+0.26%)
Nov 22, 2010 290.23 291.06 287.23 287.23 12,923 -3.36(-1.16%)
Nov 19, 2010 290.42 291.74 290.42 290.59 2,524 -1.02(-0.35%)
Nov 18, 2010 289.73 292.32 289.73 291.61 9,773 +3.73(+1.30%)
Nov 17, 2010 286.69 289.88 286.69 287.87 13,142 +2.96(+1.04%)
Nov 16, 2010 290.29 290.79 284.91 284.91 19,376 -4.96(-1.71%)
Nov 15, 2010 287.65 291.55 287.65 289.88 8,930 +2.55(+0.89%)
Nov 12, 2010 286.98 291.71 284.58 287.32 10,857 +0.40(+0.14%)
Nov 11, 2010 293.43 293.43 286.92 286.92 10,229 -6.99(-2.38%)
Nov 10, 2010 291.84 294.80 290.39 293.91 12,413 +3.93(+1.35%)
Nov 09, 2010 283.00 290.38 281.11 289.98 20,563 +3.24(+1.13%)
Nov 08, 2010 290.92 291.10 286.74 286.74 12,218 -6.60(-2.25%)
Nov 05, 2010 298.97 298.97 292.35 293.34 5,386 -5.91(-1.97%)
Nov 04, 2010 296.00 299.25 295.16 299.25 14,047 +7.42(+2.54%)
Nov 03, 2010 292.99 294.31 291.55 291.83 8,981 -2.45(-0.83%)
Nov 02, 2010 291.55 294.28 288.45 294.28 10,129 +5.37(+1.86%)
Nov 01, 2010 289.46 289.85 287.53 288.91 6,892 -0.21(-0.07%)
Oct 29, 2010 286.73 289.12 286.73 289.12 5,830 +0.95(+0.33%)
Oct 28, 2010 289.62 290.98 288.17 288.17 6,620 -2.31(-0.79%)
Oct 27, 2010 288.56 291.55 288.22 290.48 12,858 -0.62(-0.21%)
Oct 25, 2010 294.09 294.09 291.10 291.10 4,391 -1.74(-0.59%)
Oct 22, 2010 289.54 292.84 285.37 292.84 6,544 +5.59(+1.95%)
Oct 21, 2010 286.50 287.27 284.13 287.25 7,907 +0.45(+0.16%)
Oct 20, 2010 285.08 287.60 285.07 286.80 7,190 +2.59(+0.91%)
Oct 19, 2010 294.01 294.01 284.21 284.21 14,660 -10.32(-3.51%)
Oct 18, 2010 294.25 294.85 292.61 294.53 5,881 +0.29(+0.10%)
Oct 15, 2010 294.44 296.23 292.99 294.24 15,887 +1.58(+0.54%)
Oct 14, 2010 292.37 293.09 292.01 292.67 13,619 +1.50(+0.52%)
Oct 13, 2010 289.58 291.19 289.58 291.16 4,936 +2.40(+0.83%)
Oct 12, 2010 283.80 288.76 282.96 288.76 7,188 +5.04(+1.78%)
Oct 11, 2010 285.81 286.20 283.70 283.72 4,255 -2.19(-0.77%)
Oct 08, 2010 285.91 287.85 285.37 285.91 2,439 -1.11(-0.39%)
Oct 07, 2010 284.94 287.02 283.99 287.02 8,396 +3.19(+1.12%)
Oct 06, 2010 292.62 292.80 280.96 283.83 32,240 -10.31(-3.51%)
Oct 05, 2010 293.47 294.15 290.27 294.15 16,498 +3.02(+1.04%)
Oct 04, 2010 293.43 294.15 289.42 291.13 13,945 -2.45(-0.84%)
Oct 01, 2010 293.58 293.58 289.97 293.58 16,708 +2.00(+0.69%)
Sep 30, 2010 291.58 292.53 288.22 291.58 16,423 +5.07(+1.77%)
Sep 29, 2010 286.55 289.00 285.72 286.51 8,847 +0.20(+0.07%)
Sep 28, 2010 285.58 286.79 281.45 286.31 379 +1.69(+0.60%)
Sep 27, 2010 286.51 287.36 284.61 284.61 7,755 -3.92(-1.36%)
Sep 24, 2010 287.66 288.53 285.93 288.53 10,943 +4.68(+1.65%)
Sep 23, 2010 287.70 287.70 283.85 283.85 288 -4.02(-1.40%)
Sep 22, 2010 289.72 291.38 287.87 287.87 7,688 -1.68(-0.58%)
Sep 21, 2010 291.50 292.61 289.55 289.55 4,897 -2.85(-0.97%)
Sep 20, 2010 292.86 293.37 291.15 292.40 23,003 -2.04(-0.69%)
Sep 17, 2010 294.44 294.44 290.38 294.44 31,232 +2.65(+0.91%)
Sep 15, 2010 289.62 291.79 289.15 291.79 13,983 +2.65(+0.92%)
Sep 14, 2010 287.94 291.55 287.64 289.14 288 -3.05(-1.04%)
Sep 13, 2010 288.60 292.19 287.45 292.19 11,054 +5.46(+1.90%)
Sep 10, 2010 288.61 288.61 285.15 286.74 5,481 -1.54(-0.53%)
Sep 09, 2010 288.66 288.66 285.78 288.28 141 +1.55(+0.54%)
Sep 08, 2010 285.68 288.82 284.48 286.73 394 +1.68(+0.59%)
Sep 07, 2010 290.30 290.93 285.04 285.04 229 -7.13(-2.44%)
Sep 03, 2010 288.18 292.17 286.74 292.17 11,828 +5.44(+1.90%)
Sep 02, 2010 288.15 288.52 286.31 286.74 9,681 -0.48(-0.17%)
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.