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 (%)
Aug 31, 2006 271.34 271.62 270.42 271.39 15,797 +0.10(+0.04%)
Aug 30, 2006 271.25 272.79 270.37 271.30 27,748 +0.05(+0.02%)
Aug 29, 2006 270.04 271.44 269.84 271.25 30,035 +1.56(+0.58%)
Aug 28, 2006 269.41 270.09 269.41 269.69 11,224 +0.17(+0.06%)
Aug 25, 2006 268.94 269.51 268.50 269.51 11,120 +0.58(+0.21%)
Aug 24, 2006 268.84 269.13 267.25 268.94 16,524 +0.38(+0.14%)
Aug 23, 2006 267.01 268.55 266.94 268.55 25,981 +2.31(+0.87%)
Aug 22, 2006 266.19 266.52 264.68 266.24 11,328 +0.06(+0.02%)
Aug 21, 2006 266.50 266.53 265.57 266.19 5,508 -0.32(-0.12%)
Aug 18, 2006 266.53 266.53 264.62 266.50 2,182 +0.69(+0.26%)
Aug 17, 2006 265.81 267.01 264.86 265.81 8,937 -0.72(-0.27%)
Aug 16, 2006 266.34 266.96 265.71 266.53 15,797 +0.19(+0.07%)
Aug 15, 2006 265.57 266.34 264.14 266.34 16,524 +0.67(+0.25%)
Aug 14, 2006 264.61 265.93 264.61 265.67 18,810 +0.63(+0.24%)
Aug 11, 2006 265.19 265.28 263.40 265.04 12,679 -0.05(-0.02%)
Aug 10, 2006 264.51 265.57 263.16 265.09 23,903 +0.67(+0.25%)
Aug 09, 2006 264.60 264.78 263.64 264.42 14,549 -0.10(-0.04%)
Aug 08, 2006 264.61 265.57 262.68 264.51 29,307 -0.10(-0.04%)
Aug 07, 2006 264.13 264.99 262.68 264.61 11,432 -0.80(-0.30%)
Aug 04, 2006 264.56 265.76 264.56 265.41 3,845 +1.76(+0.67%)
Aug 03, 2006 265.57 265.95 262.68 263.64 17,979 -1.92(-0.72%)
Aug 02, 2006 263.16 267.01 263.16 265.57 20,577 +0.92(+0.35%)
Aug 01, 2006 265.33 266.53 263.64 264.65 17,044 -1.38(-0.52%)
Jul 31, 2006 263.64 266.29 262.20 266.02 5,508 +0.68(+0.26%)
Jul 28, 2006 263.64 265.50 263.36 265.34 10,704 +0.64(+0.24%)
Jul 27, 2006 265.57 266.05 263.36 264.70 15,589 -1.15(-0.43%)
Jul 26, 2006 265.57 267.01 264.60 265.85 10,392 -0.65(-0.25%)
Jul 25, 2006 267.49 267.78 265.69 266.50 31,697 -0.74(-0.28%)
Jul 24, 2006 265.57 267.24 265.57 267.24 4,468 +0.71(+0.27%)
Jul 21, 2006 266.05 267.25 264.60 266.53 20,785 -0.24(-0.09%)
Jul 20, 2006 265.81 267.38 263.86 266.77 9,457 +0.24(+0.09%)
Jul 19, 2006 265.09 267.05 265.09 266.53 34,400 +0.95(+0.36%)
Jul 18, 2006 265.81 266.47 263.70 265.58 30,035 -0.23(-0.09%)
Jul 17, 2006 263.74 266.52 263.74 265.81 6,547 +2.07(+0.78%)
Jul 14, 2006 267.34 267.34 261.72 263.74 11,432 -3.28(-1.23%)
Jul 13, 2006 267.73 268.21 266.29 267.02 18,810 -1.50(-0.56%)
Jul 12, 2006 269.32 269.72 265.09 268.52 17,044 +0.07(+0.02%)
Jul 11, 2006 269.42 269.47 264.80 268.46 27,540 -0.24(-0.09%)
Jul 10, 2006 267.49 270.14 266.62 268.70 22,552 +3.61(+1.36%)
Jul 07, 2006 266.05 266.65 264.93 265.09 5,092 -1.44(-0.54%)
Jul 06, 2006 266.29 267.25 265.09 266.53 73,892 +0.48(+0.18%)
Jul 05, 2006 267.49 267.49 263.65 266.05 9,561 -0.19(-0.07%)
Jul 03, 2006 265.57 266.34 264.61 266.24 9,145 +0.33(+0.12%)
Jun 30, 2006 264.71 265.92 264.04 265.92 13,406 +1.20(+0.45%)
Jun 29, 2006 264.61 265.57 262.68 264.71 8,314 -0.86(-0.32%)
Jun 28, 2006 264.61 265.81 264.61 265.57 7,586 +1.92(+0.73%)
Jun 27, 2006 262.92 266.00 262.37 263.64 46,351 +0.72(+0.27%)
Jun 26, 2006 264.61 265.81 261.72 262.92 31,074 -1.44(-0.55%)
Jun 23, 2006 265.09 265.09 263.54 264.37 24,111 +0.72(+0.27%)
Jun 22, 2006 262.78 266.05 262.43 263.64 92,495 +0.87(+0.33%)
Jun 21, 2006 260.76 263.40 260.76 262.78 111,618 +2.98(+1.15%)
Jun 20, 2006 254.60 259.80 254.60 259.80 213,571 +5.20(+2.04%)
Jun 19, 2006 254.02 254.99 252.10 254.60 106,006 +0.58(+0.23%)
Jun 16, 2006 255.95 255.95 252.10 254.02 51,963 -1.92(-0.75%)
Jun 15, 2006 258.35 260.76 252.54 255.95 10,912 -0.87(-0.34%)
Jun 14, 2006 267.98 267.98 254.99 256.81 22,760 -12.61(-4.68%)
Jun 13, 2006 269.42 270.38 269.42 269.42 8,625 +0.00(+0.00%)
Jun 12, 2006 270.38 270.38 267.49 269.42 10,288 -1.93(-0.71%)
Jun 09, 2006 269.42 271.82 269.42 271.34 1,870 +1.93(+0.71%)
Jun 08, 2006 269.43 271.10 269.42 269.42 4,157 -0.97(-0.36%)
Jun 07, 2006 274.71 274.71 270.39 270.39 5,300 -2.88(-1.05%)
Jun 06, 2006 279.51 279.52 273.27 273.27 5,196 -8.18(-2.91%)
Jun 05, 2006 283.85 284.81 276.68 281.45 10,392 -1.32(-0.47%)
Jun 02, 2006 279.43 282.89 279.04 282.76 5,819 +3.19(+1.14%)
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.