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 (%)
Jan 31, 2020 793.47 797.14 780.66 780.66 45,877 -13.87(-1.75%)
Jan 30, 2020 780.90 795.19 777.53 794.53 79,898 +14.15(+1.81%)
Jan 29, 2020 784.59 786.71 778.47 780.38 41,495 -1.94(-0.25%)
Jan 28, 2020 780.01 792.68 780.01 782.31 67,282 +3.51(+0.45%)
Jan 27, 2020 779.82 786.05 778.80 778.80 35,110 -8.90(-1.13%)
Jan 24, 2020 792.73 793.61 785.83 787.70 30,857 -4.44(-0.56%)
Jan 23, 2020 786.71 792.38 778.52 792.14 48,186 +2.33(+0.29%)
Jan 22, 2020 788.99 791.51 786.04 789.81 54,608 +2.15(+0.27%)
Jan 21, 2020 796.95 798.61 786.32 787.66 48,856 -11.50(-1.44%)
Jan 17, 2020 791.51 799.16 790.30 799.16 54,665 +8.62(+1.09%)
Jan 16, 2020 783.83 790.81 783.83 790.53 63,624 +6.70(+0.86%)
Jan 15, 2020 777.96 787.75 777.96 783.83 43,957 +3.75(+0.48%)
Jan 14, 2020 773.53 783.71 773.16 780.08 66,321 +5.26(+0.68%)
Jan 13, 2020 773.16 779.84 770.22 774.83 90,984 +2.78(+0.36%)
Jan 10, 2020 786.28 786.28 768.40 772.05 69,276 -12.96(-1.65%)
Jan 09, 2020 782.66 790.02 782.66 785.01 53,462 +4.31(+0.55%)
Jan 08, 2020 780.03 789.79 779.68 780.70 78,923 -1.10(-0.14%)
Jan 07, 2020 787.32 787.32 781.48 781.80 51,946 -7.14(-0.91%)
Jan 06, 2020 782.99 791.45 782.99 788.94 62,088 +0.58(+0.07%)
Jan 03, 2020 788.53 797.46 782.76 788.36 41,279 -4.12(-0.52%)
Jan 02, 2020 786.25 792.48 779.30 792.48 59,324 +9.95(+1.27%)
Dec 31, 2019 784.92 789.60 780.95 782.53 49,658 -2.39(-0.30%)
Dec 30, 2019 779.03 786.08 775.23 784.92 39,535 +7.14(+0.92%)
Dec 27, 2019 779.28 782.81 776.00 777.77 42,710 +0.93(+0.12%)
Dec 26, 2019 776.68 782.35 773.23 776.84 34,024 +2.20(+0.28%)
Dec 24, 2019 777.66 779.92 774.64 774.64 26,259 -2.92(-0.38%)
Dec 23, 2019 783.01 783.75 775.08 777.56 48,111 -4.03(-0.52%)
Dec 20, 2019 788.05 795.28 777.62 781.59 205,683 -2.81(-0.36%)
Dec 19, 2019 779.04 788.95 771.26 784.40 58,614 +8.19(+1.06%)
Dec 18, 2019 782.65 783.91 775.23 776.21 101,523 -8.55(-1.09%)
Dec 17, 2019 780.47 784.76 777.34 784.76 41,415 +5.44(+0.70%)
Dec 16, 2019 780.93 786.71 775.62 779.32 46,792 +1.58(+0.20%)
Dec 13, 2019 779.54 780.99 768.86 777.74 60,080 -3.11(-0.40%)
Dec 12, 2019 770.45 781.91 768.54 780.86 48,524 +9.62(+1.25%)
Dec 11, 2019 773.58 776.02 768.93 771.24 29,676 -2.12(-0.27%)
Dec 10, 2019 773.62 776.42 767.40 773.36 28,290 -1.85(-0.24%)
Dec 09, 2019 775.14 776.99 770.92 775.21 36,497 -1.52(-0.20%)
Dec 06, 2019 774.55 780.11 771.37 776.73 53,438 +9.35(+1.22%)
Dec 05, 2019 763.58 770.99 762.10 767.38 36,320 +4.72(+0.62%)
Dec 04, 2019 753.57 765.00 753.57 762.66 55,642 +8.63(+1.14%)
Dec 03, 2019 760.59 760.59 747.06 754.03 63,432 -8.43(-1.11%)
Dec 02, 2019 766.22 766.22 757.43 762.46 57,027 -0.96(-0.13%)
Nov 29, 2019 774.66 777.21 763.41 763.42 23,398 -12.97(-1.67%)
Nov 27, 2019 773.72 778.86 769.53 776.38 27,077 +2.87(+0.37%)
Nov 26, 2019 762.27 777.45 761.89 773.51 245,797 +10.56(+1.38%)
Nov 25, 2019 774.23 775.82 762.48 762.95 56,180 -9.65(-1.25%)
Nov 22, 2019 771.21 774.70 765.32 772.60 40,871 +3.65(+0.47%)
Nov 21, 2019 777.61 777.61 764.08 768.95 59,593 -7.33(-0.94%)
Nov 20, 2019 767.94 780.42 767.94 776.28 89,030 +7.90(+1.03%)
Nov 19, 2019 766.56 774.48 761.72 768.38 53,395 +1.82(+0.24%)
Nov 18, 2019 753.56 767.89 748.20 766.56 49,556 +12.93(+1.72%)
Nov 15, 2019 767.49 767.49 747.30 753.63 75,815 -13.66(-1.78%)
Nov 14, 2019 768.47 769.89 766.38 767.29 43,154 -1.17(-0.15%)
Nov 13, 2019 762.69 775.36 762.69 768.47 54,926 +3.69(+0.48%)
Nov 12, 2019 763.34 769.19 757.93 764.78 42,589 +0.96(+0.13%)
Nov 11, 2019 754.77 765.23 754.77 763.82 28,418 +5.04(+0.66%)
Nov 08, 2019 759.98 761.60 753.80 758.78 35,864 -1.47(-0.19%)
Nov 07, 2019 764.33 766.45 753.41 760.25 54,554 +0.35(+0.05%)
Nov 06, 2019 745.16 763.25 743.80 759.89 48,624 +19.78(+2.67%)
Nov 05, 2019 742.95 747.23 732.99 740.11 81,262 -1.81(-0.24%)
Nov 04, 2019 754.56 754.56 738.62 741.92 44,366 -10.56(-1.40%)
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.