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 30, 2016 585.14 585.14 585.14 0 -1.03(-0.18%)
Dec 29, 2016 581.71 588.09 581.71 586.17 29,612 +3.62(+0.62%)
Dec 28, 2016 588.87 588.87 582.35 582.55 24,812 -6.20(-1.05%)
Dec 27, 2016 591.06 591.17 587.77 588.75 26,658 -1.80(-0.30%)
Dec 23, 2016 590.54 590.54 590.54 0 +1.47(+0.25%)
Dec 22, 2016 592.15 592.15 580.66 589.07 25,345 -3.77(-0.64%)
Dec 21, 2016 589.25 594.02 586.95 592.85 31,975 +4.79(+0.81%)
Dec 20, 2016 589.74 589.81 579.88 588.05 46,727 -2.08(-0.35%)
Dec 19, 2016 581.60 591.65 579.74 590.13 55,252 +10.38(+1.79%)
Dec 16, 2016 576.57 581.51 576.47 579.75 110,907 +3.52(+0.61%)
Dec 15, 2016 582.76 586.26 575.88 576.23 92,825 -4.49(-0.77%)
Dec 14, 2016 583.81 586.72 576.88 580.72 45,560 -4.30(-0.74%)
Dec 13, 2016 586.75 587.90 577.62 585.02 50,293 +1.64(+0.28%)
Dec 12, 2016 576.36 585.78 574.00 583.39 50,103 +5.07(+0.88%)
Dec 09, 2016 577.25 580.14 574.80 578.32 38,646 +1.77(+0.31%)
Dec 08, 2016 571.95 579.01 571.61 576.54 51,231 +8.38(+1.48%)
Dec 07, 2016 558.61 571.07 558.61 568.16 52,917 +8.26(+1.48%)
Dec 06, 2016 557.11 561.01 557.11 559.90 39,328 +4.44(+0.80%)
Dec 05, 2016 555.62 559.03 552.64 555.46 49,821 +0.68(+0.12%)
Dec 02, 2016 550.83 555.14 548.48 554.78 58,063 +7.34(+1.34%)
Dec 01, 2016 548.37 552.74 545.08 547.44 46,288 +0.95(+0.17%)
Nov 30, 2016 551.14 551.14 543.81 546.49 81,685 -0.91(-0.17%)
Nov 29, 2016 552.69 553.00 547.22 547.40 42,934 -1.46(-0.27%)
Nov 28, 2016 553.22 559.85 547.48 548.86 98,701 -6.07(-1.09%)
Nov 25, 2016 553.01 556.68 552.36 554.93 15,464 +1.94(+0.35%)
Nov 23, 2016 552.99 552.99 552.99 0 +9.24(+1.70%)
Nov 22, 2016 544.64 544.93 538.67 543.75 64,398 -0.88(-0.16%)
Nov 21, 2016 547.98 548.21 542.58 544.63 31,588 -0.36(-0.07%)
Nov 18, 2016 546.62 547.60 543.90 544.99 35,466 -1.08(-0.20%)
Nov 17, 2016 544.09 546.89 542.75 546.06 37,432 +3.43(+0.63%)
Nov 16, 2016 543.46 545.02 537.26 542.64 52,995 +0.46(+0.09%)
Nov 15, 2016 534.33 544.94 532.20 542.17 45,595 +6.72(+1.25%)
Nov 14, 2016 529.47 535.68 529.47 535.46 59,240 +5.43(+1.02%)
Nov 11, 2016 522.48 530.28 522.48 530.03 44,037 +6.55(+1.25%)
Nov 10, 2016 517.48 524.40 513.74 523.48 58,191 +5.94(+1.15%)
Nov 09, 2016 508.62 517.86 508.62 517.54 38,365 +6.31(+1.23%)
Nov 08, 2016 510.06 517.04 508.04 511.23 43,188 +0.13(+0.03%)
Nov 07, 2016 508.04 511.25 504.89 511.10 48,637 +7.80(+1.55%)
Nov 04, 2016 504.87 507.92 502.36 503.29 63,429 +0.86(+0.17%)
Nov 03, 2016 506.67 507.17 500.06 502.44 47,531 -1.07(-0.21%)
Nov 02, 2016 497.26 506.55 497.21 503.50 74,478 +10.76(+2.18%)
Nov 01, 2016 499.47 499.47 491.23 492.75 47,461 -3.95(-0.80%)
Oct 31, 2016 497.75 501.56 494.00 496.70 55,447 +0.39(+0.08%)
Oct 28, 2016 494.65 500.23 493.42 496.31 31,220 +1.42(+0.29%)
Oct 27, 2016 496.50 496.50 491.90 494.88 45,833 +0.55(+0.11%)
Oct 26, 2016 493.56 494.85 492.54 494.33 43,584 +1.18(+0.24%)
Oct 25, 2016 493.32 497.44 492.45 493.15 41,465 -0.07(-0.01%)
Oct 24, 2016 496.71 499.35 491.96 493.22 63,939 -1.30(-0.26%)
Oct 21, 2016 494.62 495.76 492.89 494.52 40,863 -3.22(-0.65%)
Oct 20, 2016 502.54 502.54 495.03 497.74 47,587 -4.71(-0.94%)
Oct 19, 2016 503.91 506.07 501.60 502.45 31,264 -2.69(-0.53%)
Oct 18, 2016 511.75 511.75 502.73 505.14 33,176 -2.00(-0.39%)
Oct 17, 2016 508.51 508.51 503.72 507.14 23,127 -1.72(-0.34%)
Oct 14, 2016 505.79 512.15 503.52 508.86 28,546 +3.63(+0.72%)
Oct 13, 2016 504.59 505.65 500.35 505.24 41,527 -2.57(-0.51%)
Oct 12, 2016 500.83 508.63 500.08 507.81 53,448 +7.81(+1.56%)
Oct 11, 2016 506.20 506.20 499.77 499.99 63,700 -7.30(-1.44%)
Oct 10, 2016 507.71 508.90 505.22 507.30 37,892 +1.77(+0.35%)
Oct 07, 2016 503.88 509.75 503.51 505.52 58,261 +0.30(+0.06%)
Oct 06, 2016 504.44 506.43 499.78 505.23 44,693 +0.91(+0.18%)
Oct 05, 2016 509.00 513.76 502.22 504.31 55,503 -1.95(-0.39%)
Oct 04, 2016 500.81 507.47 499.26 506.27 54,580 +6.89(+1.38%)
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.