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 (%)
Dec 31, 2009 260.95 265.57 265.57 265.57 12,575 +5.07(+1.95%)
Dec 30, 2009 261.50 263.41 260.50 260.50 4,477 -1.51(-0.58%)
Dec 29, 2009 263.30 263.63 261.25 262.01 4,572 -1.39(-0.53%)
Dec 28, 2009 264.61 264.85 259.80 263.40 9,773 -1.20(-0.45%)
Dec 24, 2009 262.69 264.61 260.04 264.61 4,588 +2.89(+1.10%)
Dec 23, 2009 263.16 264.93 260.63 261.72 9,086 -0.96(-0.37%)
Dec 22, 2009 263.64 265.10 260.69 262.68 13,590 -0.72(-0.27%)
Dec 21, 2009 262.48 265.71 261.00 263.40 17,222 +2.65(+1.01%)
Dec 18, 2009 258.83 263.33 258.83 260.76 16,751 +3.85(+1.50%)
Dec 17, 2009 260.19 264.93 256.91 256.91 12,268 -5.08(-1.94%)
Dec 16, 2009 263.16 263.16 259.79 261.99 14,596 -1.08(-0.41%)
Dec 15, 2009 261.11 263.07 258.66 263.07 13,888 +0.26(+0.10%)
Dec 14, 2009 264.63 265.56 259.91 262.81 8,168 -0.18(-0.07%)
Dec 11, 2009 263.16 263.70 259.70 262.99 15,595 +1.08(+0.41%)
Dec 10, 2009 259.54 263.63 258.07 261.91 14,216 +2.84(+1.10%)
Dec 09, 2009 257.12 260.32 256.33 259.07 7,568 +1.49(+0.58%)
Dec 08, 2009 252.74 257.80 252.21 257.58 12,523 +2.69(+1.06%)
Dec 07, 2009 253.54 257.87 253.54 254.89 11,659 +0.51(+0.20%)
Dec 04, 2009 253.62 255.77 250.90 254.38 19,611 +2.00(+0.79%)
Dec 03, 2009 256.19 256.19 252.38 252.38 7,844 -3.98(-1.55%)
Dec 02, 2009 256.25 257.49 254.99 256.36 8,840 -0.55(-0.21%)
Dec 01, 2009 257.90 257.90 255.00 256.91 7,540 +0.04(+0.02%)
Nov 30, 2009 249.03 257.01 249.03 256.87 31,579 +9.58(+3.88%)
Nov 27, 2009 251.14 254.82 247.29 247.29 15,021 -8.51(-3.33%)
Nov 25, 2009 257.37 258.60 255.44 255.79 5,612 -1.60(-0.62%)
Nov 24, 2009 259.25 259.48 256.02 257.39 6,526 -0.48(-0.19%)
Nov 23, 2009 263.60 263.60 257.79 257.87 27,164 -4.23(-1.62%)
Nov 20, 2009 261.55 262.17 259.26 262.11 12,289 +0.77(+0.29%)
Nov 19, 2009 262.18 263.60 259.82 261.34 18,568 -0.98(-0.37%)
Nov 18, 2009 260.77 262.68 260.61 262.32 13,931 +0.94(+0.36%)
Nov 17, 2009 258.83 261.98 258.34 261.37 19,844 +2.56(+0.99%)
Nov 16, 2009 256.91 259.12 256.21 258.81 7,775 +4.62(+1.82%)
Nov 13, 2009 255.39 258.33 254.20 254.20 6,861 -0.21(-0.08%)
Nov 12, 2009 257.83 257.89 253.45 254.41 7,517 -3.46(-1.34%)
Nov 11, 2009 255.51 257.87 254.99 257.87 3,985 +2.92(+1.14%)
Nov 10, 2009 257.09 257.38 254.02 254.96 11,847 -1.71(-0.67%)
Nov 09, 2009 254.02 256.67 253.33 256.67 13,751 +3.87(+1.53%)
Nov 06, 2009 251.38 253.96 250.69 252.80 14,228 +0.72(+0.29%)
Nov 05, 2009 249.86 252.74 246.14 252.08 17,984 +3.27(+1.31%)
Nov 04, 2009 251.87 254.20 247.44 248.81 21,558 -1.84(-0.73%)
Nov 03, 2009 242.25 250.65 242.24 250.65 22,127 +7.62(+3.14%)
Nov 02, 2009 242.48 243.51 240.96 243.03 10,109 +2.47(+1.03%)
Oct 30, 2009 241.50 241.50 239.63 240.55 38,849 -1.17(-0.49%)
Oct 29, 2009 256.49 242.96 240.07 241.73 55,839 +1.46(+0.61%)
Oct 28, 2009 240.56 241.25 239.37 240.26 22,883 +0.67(+0.28%)
Oct 27, 2009 240.55 241.91 239.59 239.59 19,013 -0.96(-0.40%)
Oct 26, 2009 240.55 243.44 237.68 240.55 35,077 -0.66(-0.28%)
Oct 23, 2009 243.78 243.92 240.55 241.22 48,798 -6.31(-2.55%)
Oct 22, 2009 238.72 247.53 238.72 247.53 20,036 +7.94(+3.31%)
Oct 21, 2009 240.55 242.34 239.21 239.59 38,794 -1.82(-0.75%)
Oct 20, 2009 241.71 242.85 240.56 241.41 21,754 -1.85(-0.76%)
Oct 19, 2009 241.29 243.67 240.01 243.26 27,052 +2.20(+0.91%)
Oct 16, 2009 244.40 247.28 241.05 241.05 18,939 -6.23(-2.52%)
Oct 15, 2009 246.32 248.68 244.88 247.28 27,358 -0.01(-0.00%)
Oct 14, 2009 248.25 249.60 246.88 247.29 15,416 +2.88(+1.18%)
Oct 13, 2009 250.04 250.04 244.41 244.41 13,274 -6.27(-2.50%)
Oct 12, 2009 250.21 250.68 249.22 250.68 2,769 +1.86(+0.75%)
Oct 09, 2009 248.03 250.17 248.03 248.83 23,049 -0.82(-0.33%)
Oct 08, 2009 251.49 251.97 247.20 249.65 32,030 -0.82(-0.33%)
Oct 07, 2009 248.50 250.46 248.50 250.46 18,403 +0.29(+0.12%)
Oct 06, 2009 248.24 250.17 247.67 250.17 41,917 +1.15(+0.46%)
Oct 05, 2009 249.96 250.00 244.40 249.03 52,486 -1.15(-0.46%)
Oct 02, 2009 245.36 250.53 242.76 250.17 26,777 +3.36(+1.36%)
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.