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 (%)
Nov 30, 2011 278.14 278.14 274.53 277.12 104,594 +4.19(+1.53%)
Nov 29, 2011 278.42 278.42 272.21 272.93 68,328 -3.76(-1.36%)
Nov 28, 2011 270.45 276.69 269.93 276.69 124,356 +10.02(+3.76%)
Nov 25, 2011 267.45 270.21 266.56 266.68 30,353 -1.06(-0.40%)
Nov 23, 2011 275.19 275.19 267.73 267.73 62,770 -7.17(-2.61%)
Nov 22, 2011 282.40 285.02 274.90 274.90 143,331 -7.03(-2.49%)
Nov 21, 2011 296.42 296.42 271.83 281.94 357,326 -20.45(-6.76%)
Nov 18, 2011 301.23 304.90 299.76 302.38 6,775 +0.75(+0.25%)
Nov 17, 2011 297.81 303.07 297.81 301.63 21,821 +4.86(+1.64%)
Nov 16, 2011 300.09 301.95 296.77 296.77 28,690 -4.30(-1.43%)
Nov 15, 2011 302.08 302.95 299.51 301.07 18,746 -0.84(-0.28%)
Nov 14, 2011 307.66 308.73 301.87 301.91 17,230 -6.14(-1.99%)
Nov 11, 2011 310.39 311.18 306.03 308.05 10,151 -1.37(-0.44%)
Nov 10, 2011 308.40 309.42 305.97 309.42 10,967 +2.00(+0.65%)
Nov 09, 2011 305.93 308.23 300.90 307.42 24,802 +0.33(+0.11%)
Nov 08, 2011 307.69 308.87 306.19 307.09 11,469 +0.11(+0.03%)
Nov 07, 2011 305.79 307.43 305.08 306.98 9,689 +0.47(+0.15%)
Nov 04, 2011 307.85 308.69 305.50 306.51 11,216 -1.25(-0.41%)
Nov 03, 2011 305.02 308.05 302.18 307.76 20,851 +4.49(+1.48%)
Nov 02, 2011 294.68 303.31 294.68 303.27 35,141 +10.83(+3.71%)
Nov 01, 2011 301.21 303.05 292.43 292.43 27,759 -12.89(-4.22%)
Oct 31, 2011 305.26 306.95 303.21 305.33 18,532 -2.39(-0.78%)
Oct 28, 2011 305.79 308.42 305.22 307.71 10,600 -0.43(-0.14%)
Oct 27, 2011 307.01 308.15 303.11 308.15 14,431 +7.65(+2.55%)
Oct 26, 2011 296.61 302.37 296.47 300.50 28,771 +5.31(+1.80%)
Oct 25, 2011 295.09 297.07 293.52 295.19 34,268 -0.36(-0.12%)
Oct 24, 2011 291.21 296.90 290.64 295.54 27,927 +3.98(+1.37%)
Oct 21, 2011 285.78 293.83 285.78 291.56 28,476 +8.27(+2.92%)
Oct 20, 2011 277.55 284.69 277.55 283.29 22,832 +4.73(+1.70%)
Oct 19, 2011 281.67 284.79 278.56 278.56 28,852 -3.93(-1.39%)
Oct 18, 2011 273.45 282.49 272.60 282.49 24,419 +9.89(+3.63%)
Oct 17, 2011 278.94 278.94 272.59 272.59 19,638 -6.58(-2.36%)
Oct 14, 2011 278.46 281.07 276.95 279.18 14,601 +3.19(+1.15%)
Oct 13, 2011 273.77 278.74 273.77 275.99 20,925 +0.07(+0.02%)
Oct 12, 2011 273.65 278.74 272.97 275.92 14,101 +2.26(+0.83%)
Oct 11, 2011 274.23 275.62 272.63 273.66 17,532 -2.46(-0.89%)
Oct 10, 2011 271.18 276.59 270.62 276.12 28,673 +6.77(+2.51%)
Oct 07, 2011 279.41 279.41 269.35 269.35 23,431 -9.02(-3.24%)
Oct 06, 2011 274.11 278.38 271.83 278.38 25,015 +3.16(+1.15%)
Oct 05, 2011 278.68 278.68 271.73 275.22 28,519 -2.37(-0.85%)
Oct 04, 2011 271.11 279.25 270.16 277.59 52,579 +6.20(+2.28%)
Oct 03, 2011 274.92 282.56 271.39 271.39 22,513 -6.21(-2.24%)
Sep 30, 2011 274.03 282.99 273.46 277.60 29,777 +0.49(+0.18%)
Sep 29, 2011 274.80 278.03 272.88 277.11 23,705 +5.71(+2.11%)
Sep 28, 2011 275.73 277.29 271.39 271.39 21,507 -4.75(-1.72%)
Sep 27, 2011 284.13 284.45 274.61 276.14 36,687 -4.82(-1.72%)
Sep 26, 2011 279.05 281.98 278.84 280.96 17,532 +3.26(+1.17%)
Sep 23, 2011 274.79 277.70 273.89 277.70 17,666 +1.75(+0.63%)
Sep 22, 2011 269.78 277.54 269.70 275.95 49,976 +4.66(+1.72%)
Sep 21, 2011 274.32 277.67 271.30 271.30 28,105 -3.64(-1.32%)
Sep 20, 2011 273.27 280.17 272.31 274.93 24,508 +1.85(+0.68%)
Sep 19, 2011 271.40 277.39 269.42 273.08 26,329 -1.42(-0.52%)
Sep 16, 2011 279.04 279.04 272.66 274.51 18,782 -4.36(-1.56%)
Sep 15, 2011 277.13 278.87 273.23 278.87 12,336 +3.68(+1.34%)
Sep 14, 2011 274.23 280.07 270.45 275.19 24,656 +2.37(+0.87%)
Sep 13, 2011 273.81 273.89 269.62 272.82 37,230 +0.52(+0.19%)
Sep 12, 2011 270.37 274.71 270.37 272.31 21,317 -0.05(-0.02%)
Sep 09, 2011 278.00 280.66 270.67 272.35 19,327 -7.29(-2.61%)
Sep 08, 2011 284.93 284.93 279.65 279.65 16,459 -6.80(-2.37%)
Sep 07, 2011 277.04 286.56 276.88 286.45 21,537 +12.23(+4.46%)
Sep 06, 2011 272.90 276.87 271.41 274.22 20,581 -4.63(-1.66%)
Sep 02, 2011 280.00 283.78 278.85 278.85 11,871 -5.07(-1.79%)
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.