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, 2011 286.12 288.20 285.51 287.66 23,114 +1.08(+0.38%)
Aug 30, 2011 285.93 287.70 285.27 286.58 18,739 -1.26(-0.44%)
Aug 29, 2011 282.77 289.33 282.77 287.84 32,804 +6.02(+2.14%)
Aug 26, 2011 282.50 288.10 280.04 281.82 15,336 -1.08(-0.38%)
Aug 25, 2011 287.95 287.95 281.68 282.90 10,813 -4.80(-1.67%)
Aug 24, 2011 285.15 287.70 281.81 287.70 15,520 +2.06(+0.72%)
Aug 23, 2011 282.52 286.05 282.52 285.64 20,733 +4.15(+1.47%)
Aug 22, 2011 286.74 288.16 277.64 281.49 17,001 -2.09(-0.74%)
Aug 19, 2011 281.77 287.69 281.77 283.58 11,367 +2.80(+1.00%)
Aug 18, 2011 282.60 287.94 279.53 280.78 15,989 -7.66(-2.66%)
Aug 17, 2011 288.94 288.94 288.11 288.44 10,997 +1.44(+0.50%)
Aug 16, 2011 288.58 289.66 287.00 287.00 13,383 -1.66(-0.58%)
Aug 15, 2011 290.52 290.52 288.39 288.66 26,732 +1.62(+0.56%)
Aug 12, 2011 290.99 291.55 285.29 287.05 20,443 -1.86(-0.64%)
Aug 11, 2011 278.03 289.98 270.66 288.90 24,332 +19.60(+7.28%)
Aug 10, 2011 286.81 292.90 268.85 269.30 27,336 -23.39(-7.99%)
Aug 09, 2011 296.05 294.14 269.72 292.69 31,655 +24.49(+9.13%)
Aug 08, 2011 296.05 298.10 268.21 268.21 26,304 -27.19(-9.21%)
Aug 05, 2011 305.94 305.94 285.75 295.40 17,086 -8.48(-2.79%)
Aug 04, 2011 317.53 317.53 299.34 303.88 15,232 -14.78(-4.64%)
Aug 03, 2011 316.18 318.65 315.98 318.65 5,491 +2.55(+0.81%)
Aug 02, 2011 316.62 319.25 316.11 316.11 5,807 -1.40(-0.44%)
Aug 01, 2011 317.55 320.42 317.23 317.51 11,486 +0.55(+0.17%)
Jul 29, 2011 317.33 317.57 315.01 316.96 9,610 +0.24(+0.08%)
Jul 28, 2011 317.41 318.74 315.70 316.72 6,063 +0.31(+0.10%)
Jul 27, 2011 316.81 320.31 316.41 316.41 6,828 -0.92(-0.29%)
Jul 26, 2011 315.99 318.01 315.99 317.34 6,201 +0.42(+0.13%)
Jul 25, 2011 315.17 317.53 314.39 316.91 8,316 +0.40(+0.12%)
Jul 22, 2011 317.50 318.01 316.52 316.52 4,990 -1.59(-0.50%)
Jul 21, 2011 315.71 319.01 311.31 318.11 15,652 +2.26(+0.72%)
Jul 20, 2011 316.76 317.53 314.76 315.85 12,873 -1.12(-0.35%)
Jul 19, 2011 318.35 318.35 316.96 316.96 10,357 +0.38(+0.12%)
Jul 18, 2011 319.53 319.53 316.58 316.58 10,952 -3.84(-1.20%)
Jul 15, 2011 322.48 322.78 320.42 320.42 6,086 -2.16(-0.67%)
Jul 14, 2011 323.21 323.26 322.13 322.58 13,820 +0.24(+0.07%)
Jul 13, 2011 321.41 323.09 321.41 322.34 7,022 +2.98(+0.93%)
Jul 12, 2011 317.26 321.41 317.26 319.36 4,015 +0.81(+0.25%)
Jul 11, 2011 318.76 321.57 317.69 318.55 9,225 -2.13(-0.66%)
Jul 08, 2011 321.36 321.94 320.68 320.68 8,909 -0.68(-0.21%)
Jul 07, 2011 321.69 321.87 319.86 321.36 6,497 -0.82(-0.25%)
Jul 06, 2011 320.74 325.19 320.40 322.18 7,274 +2.47(+0.77%)
Jul 05, 2011 321.77 321.77 317.50 319.70 6,173 -1.96(-0.61%)
Jul 01, 2011 320.57 323.09 319.46 321.67 10,075 +1.14(+0.36%)
Jun 30, 2011 319.56 320.90 316.89 320.52 9,262 +1.07(+0.33%)
Jun 29, 2011 317.75 321.56 317.12 319.45 14,461 +2.43(+0.77%)
Jun 28, 2011 316.57 317.05 316.08 317.02 6,590 +0.45(+0.14%)
Jun 27, 2011 315.53 316.57 314.65 316.57 12,068 +1.92(+0.61%)
Jun 24, 2011 313.05 316.87 312.33 314.64 25,157 +2.64(+0.84%)
Jun 23, 2011 312.94 317.09 311.67 312.01 17,825 -2.70(-0.86%)
Jun 22, 2011 314.76 316.07 314.42 314.71 9,599 -0.12(-0.04%)
Jun 21, 2011 313.40 316.97 313.40 314.82 11,088 +1.42(+0.45%)
Jun 20, 2011 314.53 314.53 312.90 313.40 7,912 +1.45(+0.47%)
Jun 17, 2011 315.91 315.91 311.76 311.95 19,820 -2.60(-0.83%)
Jun 16, 2011 315.82 316.08 313.04 314.55 19,238 -0.19(-0.06%)
Jun 15, 2011 315.60 317.06 314.74 314.74 18,191 -1.06(-0.34%)
Jun 14, 2011 314.40 318.27 314.28 315.80 11,823 +1.64(+0.52%)
Jun 13, 2011 314.90 315.29 312.54 314.16 16,788 -0.06(-0.02%)
Jun 10, 2011 315.13 316.87 313.62 314.22 19,086 -1.86(-0.59%)
Jun 09, 2011 313.46 316.08 313.46 316.08 10,697 +3.60(+1.15%)
Jun 08, 2011 314.18 315.57 312.48 312.48 9,286 -1.42(-0.45%)
Jun 07, 2011 314.46 315.42 313.27 313.90 15,763 +0.22(+0.07%)
Jun 06, 2011 315.12 316.67 313.37 313.68 11,805 -1.60(-0.51%)
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.