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, 2017 563.77 568.66 558.90 562.70 106,510 +0.54(+0.10%)
Nov 29, 2017 552.27 565.76 552.17 562.16 63,390 +11.31(+2.05%)
Nov 28, 2017 543.40 553.34 543.40 550.85 73,591 +8.94(+1.65%)
Nov 27, 2017 535.17 542.72 530.81 541.91 74,042 +6.90(+1.29%)
Nov 24, 2017 532.97 535.42 528.25 535.01 28,804 +2.91(+0.55%)
Nov 22, 2017 537.86 538.13 531.53 532.10 87,418 -4.60(-0.86%)
Nov 21, 2017 542.28 542.28 533.62 536.70 88,178 -2.54(-0.47%)
Nov 20, 2017 546.34 546.34 536.29 539.24 75,705 -5.95(-1.09%)
Nov 17, 2017 551.20 555.49 544.40 545.19 50,105 -7.84(-1.42%)
Nov 16, 2017 560.98 560.98 552.32 553.03 65,893 -6.28(-1.12%)
Nov 15, 2017 553.89 566.88 550.72 559.31 67,541 +4.09(+0.74%)
Nov 14, 2017 554.03 561.67 552.79 555.22 69,690 +0.63(+0.11%)
Nov 13, 2017 556.35 557.51 553.03 554.59 78,341 -3.12(-0.56%)
Nov 10, 2017 563.66 563.66 557.20 557.71 46,510 -5.71(-1.01%)
Nov 09, 2017 557.70 565.50 554.39 563.41 58,763 +4.94(+0.88%)
Nov 08, 2017 562.00 562.43 554.65 558.48 57,290 -2.26(-0.40%)
Nov 07, 2017 557.26 564.70 556.20 560.74 110,021 +2.16(+0.39%)
Nov 06, 2017 561.11 565.10 554.90 558.57 137,220 -3.05(-0.54%)
Nov 03, 2017 544.55 568.90 544.55 561.62 131,257 +16.05(+2.94%)
Nov 02, 2017 543.17 549.04 543.17 545.57 61,154 +2.34(+0.43%)
Nov 01, 2017 546.18 547.55 543.17 543.23 68,734 -1.59(-0.29%)
Oct 31, 2017 544.44 547.27 541.87 544.82 57,041 +1.21(+0.22%)
Oct 30, 2017 544.67 548.07 543.17 543.61 36,982 -2.22(-0.41%)
Oct 27, 2017 550.10 550.10 544.05 545.83 51,702 -4.01(-0.73%)
Oct 26, 2017 543.86 551.53 543.86 549.84 44,494 +5.55(+1.02%)
Oct 25, 2017 541.74 545.36 537.65 544.29 54,194 +2.26(+0.42%)
Oct 24, 2017 542.89 546.23 538.34 542.03 63,669 -1.66(-0.30%)
Oct 23, 2017 542.96 546.22 539.03 543.69 60,725 +0.38(+0.07%)
Oct 20, 2017 540.66 544.12 540.66 543.31 60,863 +3.59(+0.66%)
Oct 19, 2017 539.80 541.44 532.91 539.72 71,724 +0.47(+0.09%)
Oct 18, 2017 536.51 543.01 535.57 539.25 124,178 +4.00(+0.75%)
Oct 17, 2017 531.77 537.52 530.18 535.25 66,187 +4.48(+0.84%)
Oct 16, 2017 528.49 533.07 526.76 530.76 83,701 +3.74(+0.71%)
Oct 13, 2017 526.38 532.32 525.58 527.02 103,833 +1.65(+0.32%)
Oct 12, 2017 525.37 527.15 524.82 525.37 53,608 +0.50(+0.10%)
Oct 11, 2017 523.26 525.38 519.31 524.87 45,069 +1.67(+0.32%)
Oct 10, 2017 511.97 524.57 509.79 523.19 90,037 +5.43(+1.05%)
Oct 09, 2017 527.52 527.52 515.68 517.76 141,099 -9.77(-1.85%)
Oct 06, 2017 530.60 530.60 526.44 527.53 86,535 -3.37(-0.63%)
Oct 05, 2017 534.88 535.69 529.27 530.90 44,677 -3.98(-0.74%)
Oct 04, 2017 534.75 536.41 531.62 534.88 45,301 -0.82(-0.15%)
Oct 03, 2017 536.50 538.21 531.82 535.70 30,315 -0.47(-0.09%)
Oct 02, 2017 533.83 536.25 529.58 536.17 32,908 +3.10(+0.58%)
Sep 29, 2017 527.30 535.52 525.36 533.07 94,405 +4.56(+0.86%)
Sep 28, 2017 527.30 531.40 526.47 528.51 46,986 -0.21(-0.04%)
Sep 27, 2017 536.47 536.47 526.38 528.72 63,625 -6.41(-1.20%)
Sep 26, 2017 539.87 539.87 528.40 535.13 99,462 -5.63(-1.04%)
Sep 25, 2017 540.39 544.19 539.10 540.76 68,405 -2.39(-0.44%)
Sep 22, 2017 541.97 545.20 540.55 543.15 34,823 +0.23(+0.04%)
Sep 21, 2017 544.03 546.44 541.21 542.92 57,997 -1.19(-0.22%)
Sep 20, 2017 544.81 548.69 540.10 544.11 29,401 +0.93(+0.17%)
Sep 19, 2017 546.42 548.97 542.43 543.18 48,938 -3.67(-0.67%)
Sep 18, 2017 545.99 549.42 544.91 546.84 34,678 +1.16(+0.21%)
Sep 15, 2017 545.60 548.32 542.95 545.68 95,455 +0.00(+0.00%)
Sep 14, 2017 547.13 548.03 543.65 545.68 56,371 -2.40(-0.44%)
Sep 13, 2017 543.36 550.19 541.96 548.08 57,406 +2.72(+0.50%)
Sep 12, 2017 543.18 545.72 538.94 545.36 62,501 +4.86(+0.90%)
Sep 11, 2017 535.79 543.12 530.25 540.50 121,011 +20.21(+3.88%)
Sep 08, 2017 503.98 527.25 503.65 520.29 194,223 +16.88(+3.35%)
Sep 07, 2017 522.86 522.86 501.38 503.42 106,171 -20.08(-3.84%)
Sep 06, 2017 524.43 527.47 522.14 523.50 85,944 +0.43(+0.08%)
Sep 05, 2017 541.04 541.04 521.68 523.07 71,829 -18.83(-3.47%)
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.