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 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%)
Nov 01, 2019 767.84 767.84 751.30 752.48 42,914 -9.22(-1.21%)
Oct 31, 2019 747.98 767.82 745.12 761.70 73,395 +12.52(+1.67%)
Oct 30, 2019 747.09 754.68 744.45 749.19 41,238 +2.53(+0.34%)
Oct 29, 2019 729.00 750.60 728.57 746.66 40,514 +17.31(+2.37%)
Oct 28, 2019 743.80 747.01 728.55 729.35 54,619 -12.19(-1.64%)
Oct 25, 2019 751.60 753.64 736.62 741.54 34,433 -7.94(-1.06%)
Oct 24, 2019 750.96 756.12 747.92 749.48 31,994 -0.84(-0.11%)
Oct 23, 2019 743.90 750.75 741.38 750.32 33,544 +4.63(+0.62%)
Oct 22, 2019 761.83 763.57 745.69 745.69 31,501 -18.66(-2.44%)
Oct 21, 2019 770.18 773.72 762.62 764.36 30,931 +0.14(+0.02%)
Oct 18, 2019 755.14 766.10 755.14 764.22 54,767 +6.97(+0.92%)
Oct 17, 2019 753.99 758.04 742.77 757.25 62,402 +3.42(+0.45%)
Oct 16, 2019 757.51 757.51 748.84 753.83 36,900 -7.49(-0.98%)
Oct 15, 2019 750.66 763.16 750.66 761.32 48,320 +11.84(+1.58%)
Oct 14, 2019 751.24 753.09 746.28 749.48 32,517 -5.57(-0.74%)
Oct 11, 2019 760.25 760.86 751.58 755.05 30,448 +1.44(+0.19%)
Oct 10, 2019 752.93 757.50 749.51 753.61 36,614 +1.46(+0.19%)
Oct 09, 2019 749.87 757.31 747.96 752.15 43,295 +6.31(+0.85%)
Oct 08, 2019 764.21 764.21 744.00 745.84 61,147 -22.22(-2.89%)
Oct 07, 2019 773.45 775.71 762.90 768.05 46,879 -8.68(-1.12%)
Oct 04, 2019 770.77 778.64 769.25 776.74 38,010 +7.50(+0.97%)
Oct 03, 2019 767.29 771.57 764.50 769.24 32,667 +3.13(+0.41%)
Oct 02, 2019 776.72 776.72 758.52 766.11 44,070 -14.28(-1.83%)
Oct 01, 2019 785.74 791.27 776.47 780.39 59,732 -0.37(-0.05%)
Sep 30, 2019 777.96 781.59 775.68 780.76 37,257 +3.43(+0.44%)
Sep 27, 2019 782.04 783.15 772.36 777.33 40,871 -3.57(-0.46%)
Sep 26, 2019 778.24 785.19 763.99 780.90 34,895 +2.15(+0.28%)
Sep 25, 2019 764.00 785.46 764.00 778.75 74,157 +14.68(+1.92%)
Sep 24, 2019 763.73 774.39 763.73 764.07 49,184 +2.36(+0.31%)
Sep 23, 2019 754.54 765.43 754.54 761.71 47,157 +5.71(+0.75%)
Sep 20, 2019 759.67 762.95 752.93 756.01 124,656 -5.52(-0.72%)
Sep 19, 2019 766.75 773.18 759.20 761.53 45,260 -4.38(-0.57%)
Sep 18, 2019 756.85 767.17 754.57 765.91 64,304 +7.86(+1.04%)
Sep 17, 2019 748.08 758.05 747.54 758.05 54,536 +10.07(+1.35%)
Sep 16, 2019 749.82 754.86 742.60 747.98 44,634 -7.14(-0.95%)
Sep 13, 2019 758.07 758.07 748.59 755.13 57,934 +1.79(+0.24%)
Sep 12, 2019 750.72 756.49 750.36 753.34 44,932 +4.33(+0.58%)
Sep 11, 2019 757.00 757.00 745.52 749.01 53,074 -5.39(-0.71%)
Sep 10, 2019 756.47 758.35 747.73 754.40 72,135 -1.38(-0.18%)
Sep 09, 2019 768.07 771.73 753.76 755.78 55,796 -7.61(-1.00%)
Sep 06, 2019 758.00 770.72 756.78 763.40 75,407 +8.74(+1.16%)
Sep 05, 2019 753.83 781.70 753.50 754.66 112,186 +9.32(+1.25%)
Sep 04, 2019 742.77 745.97 738.86 745.34 56,856 +8.52(+1.16%)
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.