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, 2018 604.75 612.73 601.57 610.04 60,080 +7.65(+1.27%)
Dec 28, 2018 606.95 614.11 600.94 602.38 59,467 -1.76(-0.29%)
Dec 27, 2018 586.76 604.14 584.76 604.14 84,212 +10.32(+1.74%)
Dec 26, 2018 572.10 596.28 565.28 593.83 64,901 +22.78(+3.99%)
Dec 24, 2018 578.50 582.62 571.04 571.04 52,008 -10.66(-1.83%)
Dec 21, 2018 595.14 606.66 577.55 581.70 156,536 -13.95(-2.34%)
Dec 20, 2018 593.38 604.34 592.05 595.65 68,573 +0.86(+0.14%)
Dec 19, 2018 595.78 606.39 590.79 594.79 67,551 +0.52(+0.09%)
Dec 18, 2018 590.14 598.19 587.10 594.27 61,918 +9.30(+1.59%)
Dec 17, 2018 594.06 605.50 584.77 584.97 77,784 -10.10(-1.70%)
Dec 14, 2018 598.37 603.80 593.39 595.07 63,758 -6.89(-1.14%)
Dec 13, 2018 601.50 603.12 595.44 601.96 38,059 +1.88(+0.31%)
Dec 12, 2018 605.42 610.84 600.08 600.08 34,406 +2.31(+0.39%)
Dec 11, 2018 613.10 613.10 593.08 597.77 60,821 -7.41(-1.22%)
Dec 10, 2018 610.96 610.96 600.04 605.18 39,767 -5.99(-0.98%)
Dec 07, 2018 617.88 624.81 605.22 611.17 71,422 -6.39(-1.03%)
Dec 06, 2018 602.87 620.29 598.27 617.56 83,919 +7.70(+1.26%)
Dec 04, 2018 615.60 617.46 605.99 609.86 46,388 -7.07(-1.15%)
Dec 03, 2018 625.33 625.33 608.51 616.93 64,482 -0.66(-0.11%)
Nov 30, 2018 618.53 619.75 611.59 617.58 112,599 -0.95(-0.15%)
Nov 29, 2018 614.47 626.95 614.47 618.53 38,540 +1.67(+0.27%)
Nov 28, 2018 606.59 619.83 602.32 616.86 72,331 +12.10(+2.00%)
Nov 27, 2018 612.76 614.95 601.32 604.76 53,594 -10.39(-1.69%)
Nov 26, 2018 609.51 616.21 607.08 615.15 41,881 +9.29(+1.53%)
Nov 23, 2018 603.34 610.70 601.97 605.87 21,866 -1.25(-0.21%)
Nov 21, 2018 607.12 607.12 607.12 0 +2.10(+0.35%)
Nov 20, 2018 605.73 610.55 602.88 605.01 42,741 -8.08(-1.32%)
Nov 19, 2018 614.60 619.80 608.95 613.10 45,267 -1.14(-0.19%)
Nov 16, 2018 612.64 618.12 610.49 614.24 35,455 -0.34(-0.06%)
Nov 15, 2018 594.98 616.40 591.23 614.59 44,116 +15.28(+2.55%)
Nov 14, 2018 610.60 610.69 597.33 599.31 39,330 -7.99(-1.32%)
Nov 13, 2018 602.58 613.97 599.39 607.30 56,280 +2.24(+0.37%)
Nov 12, 2018 615.59 616.90 603.34 605.05 49,682 -10.53(-1.71%)
Nov 09, 2018 615.58 623.69 615.55 615.59 42,505 -4.10(-0.66%)
Nov 08, 2018 621.85 628.91 613.75 619.69 47,844 -2.16(-0.35%)
Nov 07, 2018 620.88 626.18 616.84 621.85 45,084 +4.81(+0.78%)
Nov 06, 2018 606.72 619.78 606.72 617.04 63,914 +8.63(+1.42%)
Nov 05, 2018 585.65 613.97 585.65 608.41 77,328 +23.09(+3.94%)
Nov 02, 2018 577.43 591.57 569.42 585.32 82,252 -8.89(-1.50%)
Nov 01, 2018 588.90 596.74 579.87 594.21 92,464 +6.33(+1.08%)
Oct 31, 2018 591.01 599.65 585.60 587.88 70,685 +3.37(+0.58%)
Oct 30, 2018 581.29 586.03 575.92 584.51 47,458 +2.36(+0.41%)
Oct 29, 2018 573.05 588.57 573.05 582.15 65,675 +13.78(+2.42%)
Oct 26, 2018 564.76 573.89 562.18 568.37 70,604 -2.32(-0.41%)
Oct 25, 2018 576.22 579.51 570.69 570.69 60,768 -1.85(-0.32%)
Oct 24, 2018 578.50 580.91 572.18 572.54 41,203 -7.15(-1.23%)
Oct 23, 2018 582.25 586.72 579.24 579.70 66,130 -9.97(-1.69%)
Oct 22, 2018 601.11 606.29 585.30 589.67 63,058 -12.05(-2.00%)
Oct 19, 2018 594.02 605.78 589.61 601.72 51,395 +8.07(+1.36%)
Oct 18, 2018 594.02 603.36 590.17 593.64 44,339 -2.99(-0.50%)
Oct 17, 2018 592.17 602.79 587.65 596.63 63,462 +1.34(+0.23%)
Oct 16, 2018 592.45 600.58 591.27 595.29 56,830 +3.45(+0.58%)
Oct 15, 2018 586.52 596.75 583.08 591.84 55,089 +0.93(+0.16%)
Oct 12, 2018 592.48 592.48 577.03 590.91 58,956 +4.35(+0.74%)
Oct 11, 2018 606.61 616.92 586.55 586.57 75,501 -22.54(-3.70%)
Oct 10, 2018 628.55 629.07 608.04 609.11 47,281 -21.14(-3.35%)
Oct 09, 2018 623.43 634.37 623.43 630.25 38,836 +5.51(+0.88%)
Oct 08, 2018 624.80 628.01 621.14 624.74 46,283 -0.63(-0.10%)
Oct 05, 2018 626.16 627.44 621.01 625.36 21,968 -0.63(-0.10%)
Oct 04, 2018 622.97 628.73 618.87 625.99 53,443 +1.60(+0.26%)
Oct 03, 2018 626.36 628.91 620.25 624.39 63,424 -0.38(-0.06%)
Oct 02, 2018 628.32 634.93 624.16 624.77 36,513 -3.15(-0.50%)
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.