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, 2012 325.21 325.21 322.25 324.41 44,873 +2.36(+0.73%)
Aug 30, 2012 319.74 322.34 318.45 322.05 34,248 +0.34(+0.10%)
Aug 29, 2012 322.34 324.35 320.09 321.71 29,393 +1.86(+0.58%)
Aug 27, 2012 318.09 323.38 317.68 319.86 27,269 +2.18(+0.69%)
Aug 24, 2012 316.52 317.90 316.27 317.67 38,307 +1.89(+0.60%)
Aug 23, 2012 321.47 322.17 315.79 315.79 71,161 -4.82(-1.50%)
Aug 22, 2012 321.55 322.79 316.62 320.61 53,135 -0.82(-0.25%)
Aug 21, 2012 322.34 323.23 320.57 321.43 49,199 -0.68(-0.21%)
Aug 20, 2012 324.11 324.43 321.59 322.11 89,617 -0.72(-0.22%)
Aug 17, 2012 322.14 323.20 320.93 322.83 66,322 +0.68(+0.21%)
Aug 16, 2012 323.31 324.41 322.00 322.15 43,901 -1.39(-0.43%)
Aug 15, 2012 327.12 327.12 321.78 323.54 41,351 -3.15(-0.96%)
Aug 14, 2012 325.31 328.45 324.07 326.69 39,607 +2.29(+0.71%)
Aug 13, 2012 328.69 328.69 323.70 324.40 57,533 -4.08(-1.24%)
Aug 10, 2012 327.81 328.99 326.19 328.48 39,888 +0.00(+0.00%)
Aug 09, 2012 330.79 333.74 327.55 328.48 36,253 -2.14(-0.65%)
Aug 08, 2012 331.96 333.96 330.46 330.62 41,859 -2.33(-0.70%)
Aug 07, 2012 331.96 336.43 329.57 332.94 41,403 +1.72(+0.52%)
Aug 06, 2012 332.92 333.76 330.82 331.22 50,871 -1.39(-0.42%)
Aug 03, 2012 331.74 332.99 327.47 332.62 43,548 +5.42(+1.66%)
Aug 02, 2012 326.47 331.46 326.47 327.20 57,833 +0.37(+0.11%)
Aug 01, 2012 332.92 333.83 326.19 326.83 60,514 -5.91(-1.78%)
Jul 31, 2012 330.14 333.53 328.91 332.74 52,399 +1.65(+0.50%)
Jul 30, 2012 332.44 333.74 329.60 331.09 28,250 -1.81(-0.54%)
Jul 27, 2012 330.45 334.90 328.87 332.89 26,449 +3.30(+1.00%)
Jul 26, 2012 329.03 331.00 326.97 329.60 33,508 +3.51(+1.08%)
Jul 25, 2012 326.73 327.48 325.24 326.08 33,954 +0.75(+0.23%)
Jul 24, 2012 326.72 327.15 323.78 325.33 40,082 -0.27(-0.08%)
Jul 23, 2012 325.69 327.84 325.05 325.60 41,086 -1.94(-0.59%)
Jul 20, 2012 330.11 330.85 327.55 327.55 31,487 -3.51(-1.06%)
Jul 19, 2012 331.34 333.29 331.06 331.06 35,265 -0.44(-0.13%)
Jul 18, 2012 330.97 333.89 330.97 331.50 57,711 -0.66(-0.20%)
Jul 17, 2012 330.81 332.16 329.33 332.16 41,963 +2.55(+0.77%)
Jul 16, 2012 328.87 330.95 327.84 329.61 44,989 -0.29(-0.09%)
Jul 13, 2012 328.46 331.00 328.35 329.90 55,873 +1.60(+0.49%)
Jul 12, 2012 329.32 329.54 326.33 328.31 25,044 -1.75(-0.53%)
Jul 11, 2012 330.04 330.96 327.80 330.06 44,282 +0.81(+0.25%)
Jul 10, 2012 331.41 331.41 327.97 329.25 20,924 -0.48(-0.15%)
Jul 09, 2012 328.92 329.80 327.17 329.73 50,261 +1.18(+0.36%)
Jul 06, 2012 330.10 330.88 326.48 328.55 22,858 -2.72(-0.82%)
Jul 05, 2012 329.81 331.78 328.97 331.27 42,633 +1.63(+0.49%)
Jul 03, 2012 327.63 329.79 327.08 329.64 20,566 +2.60(+0.79%)
Jul 02, 2012 326.65 328.11 322.86 327.05 68,507 +0.13(+0.04%)
Jun 29, 2012 326.19 327.08 324.12 326.91 61,476 +2.94(+0.91%)
Jun 28, 2012 318.36 323.98 318.36 323.98 56,318 +4.59(+1.44%)
Jun 27, 2012 316.19 320.31 316.10 319.39 42,599 +3.30(+1.04%)
Jun 26, 2012 316.57 321.37 314.98 316.08 68,097 +0.00(+0.00%)
Jun 25, 2012 316.57 317.84 315.75 316.08 64,807 -2.15(-0.67%)
Jun 22, 2012 317.51 323.57 316.36 318.23 148,891 +0.94(+0.30%)
Jun 21, 2012 320.90 323.25 316.66 317.29 63,023 -5.15(-1.60%)
Jun 20, 2012 321.40 322.67 318.11 322.44 41,250 +0.94(+0.29%)
Jun 19, 2012 320.80 322.15 319.19 321.49 38,110 +1.65(+0.52%)
Jun 18, 2012 316.10 320.29 316.10 319.84 35,250 +3.31(+1.05%)
Jun 15, 2012 319.24 321.09 315.08 316.53 107,804 -2.91(-0.91%)
Jun 14, 2012 315.05 319.73 314.74 319.44 47,359 +3.65(+1.15%)
Jun 13, 2012 319.61 319.61 313.62 315.80 38,732 -2.16(-0.68%)
Jun 12, 2012 318.35 319.45 315.38 317.96 49,885 +0.43(+0.14%)
Jun 11, 2012 318.39 321.00 316.52 317.53 87,994 +1.33(+0.42%)
Jun 08, 2012 313.38 316.79 312.72 316.20 26,955 +3.46(+1.10%)
Jun 07, 2012 318.76 320.00 312.09 312.75 49,585 -3.82(-1.21%)
Jun 06, 2012 315.54 318.07 313.83 316.57 56,814 +3.51(+1.12%)
Jun 05, 2012 307.19 313.06 306.40 313.05 69,444 +4.40(+1.42%)
Jun 04, 2012 313.24 316.96 307.02 308.66 38,457 -3.00(-0.96%)
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.