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, 2009 264.65 271.25 263.69 267.11 56,817 +1.54(+0.58%)
Aug 28, 2009 265.14 268.19 262.90 265.57 13,146 +1.44(+0.55%)
Aug 27, 2009 262.44 264.30 260.22 264.13 9,539 +1.68(+0.64%)
Aug 26, 2009 262.04 264.51 259.80 262.44 13,921 -1.15(-0.44%)
Aug 25, 2009 257.94 263.60 257.62 263.60 8,993 +5.66(+2.19%)
Aug 24, 2009 261.81 263.43 257.94 257.94 18,048 -1.79(-0.69%)
Aug 21, 2009 259.80 263.75 258.63 259.73 13,792 +0.89(+0.35%)
Aug 20, 2009 253.57 258.83 253.57 258.83 12,264 +4.09(+1.61%)
Aug 19, 2009 251.49 257.54 249.74 254.75 16,849 +2.84(+1.13%)
Aug 18, 2009 247.77 251.91 244.25 251.91 12,976 +5.30(+2.15%)
Aug 17, 2009 250.17 253.03 243.49 246.60 16,947 -8.21(-3.22%)
Aug 14, 2009 257.44 258.31 252.30 254.81 17,111 -8.83(-3.35%)
Aug 13, 2009 262.68 264.81 255.15 263.64 20,798 +2.66(+1.02%)
Aug 12, 2009 260.28 263.88 259.28 260.99 26,304 +1.67(+0.65%)
Aug 11, 2009 261.10 261.11 258.28 259.31 21,799 -0.96(-0.37%)
Aug 10, 2009 262.02 262.03 257.76 260.28 11,888 -1.79(-0.68%)
Aug 07, 2009 261.57 264.57 257.01 262.07 17,601 +1.31(+0.50%)
Aug 06, 2009 264.61 265.95 258.88 260.76 22,208 -3.96(-1.49%)
Aug 05, 2009 268.00 269.10 260.54 264.71 20,768 -4.61(-1.71%)
Aug 04, 2009 272.55 277.82 266.29 269.32 31,516 -3.79(-1.39%)
Aug 03, 2009 264.37 274.27 261.73 273.11 23,392 +12.84(+4.93%)
Jul 31, 2009 256.91 265.60 255.29 260.28 17,219 +4.33(+1.69%)
Jul 30, 2009 257.39 257.92 254.65 255.95 13,307 +1.02(+0.40%)
Jul 29, 2009 255.70 256.90 254.53 254.93 6,955 -1.98(-0.77%)
Jul 28, 2009 259.31 259.58 254.03 256.91 22,750 -2.16(-0.84%)
Jul 27, 2009 256.00 259.07 255.95 259.07 11,796 +4.43(+1.74%)
Jul 24, 2009 253.54 255.37 253.03 254.65 9,323 +1.59(+0.63%)
Jul 23, 2009 252.59 255.56 251.70 253.06 33,400 -0.38(-0.15%)
Jul 22, 2009 247.78 253.45 247.78 253.45 21,812 +3.84(+1.54%)
Jul 21, 2009 253.12 253.27 248.70 249.61 15,210 -1.52(-0.61%)
Jul 20, 2009 253.06 254.49 250.19 251.13 14,550 +0.47(+0.19%)
Jul 17, 2009 254.74 256.15 250.66 250.66 9,115 -5.17(-2.02%)
Jul 16, 2009 255.42 256.48 253.07 255.82 10,617 +0.18(+0.07%)
Jul 15, 2009 258.82 258.82 253.44 255.64 33,376 -1.27(-0.49%)
Jul 14, 2009 258.44 259.30 256.89 256.91 7,232 -0.67(-0.26%)
Jul 13, 2009 251.32 258.36 250.72 257.58 43,274 +9.12(+3.67%)
Jul 10, 2009 250.17 252.68 248.45 248.46 9,664 -1.88(-0.75%)
Jul 09, 2009 252.96 255.49 250.34 250.34 9,092 -1.86(-0.74%)
Jul 08, 2009 254.19 258.06 251.94 252.19 20,074 -3.29(-1.29%)
Jul 07, 2009 258.59 262.19 255.49 255.49 13,120 -4.82(-1.85%)
Jul 06, 2009 247.77 263.73 247.77 260.31 31,897 +11.09(+4.45%)
Jul 02, 2009 255.95 262.20 249.21 249.21 28,172 -9.97(-3.85%)
Jul 01, 2009 256.91 262.20 255.00 259.18 23,059 -1.58(-0.61%)
Jun 30, 2009 255.43 262.79 251.79 260.76 31,635 +4.15(+1.62%)
Jun 29, 2009 253.47 258.48 252.39 256.61 19,303 -0.20(-0.08%)
Jun 26, 2009 249.35 256.81 247.31 256.81 17,167 +3.82(+1.51%)
Jun 25, 2009 249.40 254.96 249.08 252.99 25,054 +1.38(+0.55%)
Jun 24, 2009 245.41 252.41 245.41 251.62 19,625 +6.73(+2.75%)
Jun 23, 2009 241.58 248.25 241.58 244.88 22,126 +2.63(+1.08%)
Jun 22, 2009 242.00 247.82 242.00 242.25 30,626 -6.20(-2.49%)
Jun 19, 2009 249.79 251.77 245.77 248.45 12,914 +0.79(+0.32%)
Jun 18, 2009 239.59 247.66 239.59 247.66 27,602 +6.64(+2.75%)
Jun 17, 2009 242.87 244.74 239.11 241.02 65,752 -3.49(-1.43%)
Jun 16, 2009 243.52 247.35 241.08 244.52 29,301 +1.01(+0.41%)
Jun 15, 2009 247.29 248.55 243.51 243.51 21,902 -5.71(-2.29%)
Jun 12, 2009 247.48 249.56 245.36 249.21 9,348 +0.30(+0.12%)
Jun 11, 2009 243.53 248.91 242.50 248.91 25,661 +7.58(+3.14%)
Jun 10, 2009 246.04 246.95 240.07 241.33 56,792 -2.87(-1.17%)
Jun 09, 2009 249.06 249.06 244.20 244.20 35,741 -3.57(-1.44%)
Jun 08, 2009 247.38 248.62 244.88 247.77 33,524 -0.48(-0.19%)
Jun 05, 2009 249.21 253.60 247.09 248.25 40,086 +1.93(+0.78%)
Jun 04, 2009 246.17 250.06 242.96 246.32 43,988 +2.79(+1.15%)
Jun 03, 2009 244.81 246.40 243.52 243.53 43,693 -4.26(-1.72%)
Jun 02, 2009 250.90 254.11 247.80 247.80 38,697 -2.37(-0.95%)
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.