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, 2020 603.69 603.69 603.69 48,062 +3.67(+0.61%)
Dec 30, 2020 597.80 604.81 595.64 600.02 48,062 +1.74(+0.29%)
Dec 29, 2020 602.00 604.07 594.75 598.28 54,283 -0.86(-0.14%)
Dec 28, 2020 601.12 607.97 599.14 599.14 39,163 +0.99(+0.17%)
Dec 24, 2020 594.09 599.12 591.49 598.15 32,900 +0.81(+0.14%)
Dec 23, 2020 588.75 600.36 588.75 597.34 37,171 +14.44(+2.48%)
Dec 22, 2020 591.52 591.52 582.74 582.90 55,740 -9.99(-1.68%)
Dec 21, 2020 595.37 595.37 580.58 592.89 46,439 -0.11(-0.02%)
Dec 18, 2020 604.33 609.39 593.00 593.00 220,000 -7.79(-1.30%)
Dec 17, 2020 598.01 604.45 595.20 600.79 69,381 -1.30(-0.22%)
Dec 16, 2020 602.92 607.15 596.94 602.09 48,543 +4.05(+0.68%)
Dec 15, 2020 589.97 598.54 583.58 598.04 65,885 +11.07(+1.89%)
Dec 14, 2020 593.65 598.31 585.12 586.97 82,049 +2.03(+0.35%)
Dec 11, 2020 590.19 599.89 584.94 584.94 56,600 -12.81(-2.14%)
Dec 10, 2020 592.12 601.57 592.12 597.75 36,136 -1.04(-0.17%)
Dec 09, 2020 605.26 609.80 594.01 598.79 46,076 -6.98(-1.15%)
Dec 08, 2020 600.00 607.11 600.00 605.77 37,004 +3.64(+0.60%)
Dec 07, 2020 604.18 609.47 596.92 602.13 46,973 -8.68(-1.42%)
Dec 04, 2020 599.40 610.81 599.40 610.81 43,500 +14.07(+2.36%)
Dec 03, 2020 592.73 601.99 591.70 596.74 62,162 +3.40(+0.57%)
Dec 02, 2020 585.99 596.10 584.03 593.34 66,615 +2.59(+0.44%)
Dec 01, 2020 586.08 597.08 582.65 590.75 79,878 +15.55(+2.70%)
Nov 30, 2020 585.89 591.27 565.26 575.20 476,154 -14.68(-2.49%)
Nov 27, 2020 594.05 598.71 586.25 589.88 97,900 -7.84(-1.31%)
Nov 25, 2020 603.85 603.85 591.60 597.72 76,100 -11.45(-1.88%)
Nov 24, 2020 608.44 617.26 604.89 609.17 78,951 +9.30(+1.55%)
Nov 23, 2020 594.52 602.13 590.84 599.87 89,363 +10.34(+1.75%)
Nov 20, 2020 598.47 600.53 585.17 589.53 85,300 -10.54(-1.76%)
Nov 19, 2020 602.55 608.61 591.18 600.07 84,205 -8.59(-1.41%)
Nov 18, 2020 620.48 631.87 607.10 608.66 66,647 -12.67(-2.04%)
Nov 17, 2020 617.77 627.78 616.04 621.33 47,110 -5.49(-0.88%)
Nov 16, 2020 632.51 633.85 621.10 626.82 44,730 +11.02(+1.79%)
Nov 13, 2020 608.06 621.28 608.06 615.80 62,400 +13.43(+2.23%)
Nov 12, 2020 613.21 616.50 597.86 602.37 71,003 -16.88(-2.73%)
Nov 11, 2020 644.87 644.87 611.33 619.25 54,573 -24.69(-3.83%)
Nov 10, 2020 630.43 647.60 630.00 643.94 57,119 +19.11(+3.06%)
Nov 09, 2020 629.34 634.54 615.27 624.83 62,653 +52.29(+9.13%)
Nov 06, 2020 581.80 590.07 570.46 572.54 57,300 -8.93(-1.54%)
Nov 05, 2020 587.79 593.25 580.41 581.47 48,225 +0.74(+0.13%)
Nov 04, 2020 589.43 608.03 580.73 580.73 82,588 -0.18(-0.03%)
Nov 03, 2020 575.00 591.88 572.65 580.91 78,943 +15.58(+2.76%)
Nov 02, 2020 556.52 570.99 554.67 565.33 59,693 +18.40(+3.36%)
Oct 30, 2020 551.69 557.96 541.71 546.93 66,700 -7.44(-1.34%)
Oct 29, 2020 547.20 557.59 537.82 554.37 70,176 +3.32(+0.60%)
Oct 28, 2020 550.54 560.85 547.81 551.05 74,664 -10.46(-1.86%)
Oct 27, 2020 580.35 582.00 561.51 561.51 45,689 -21.55(-3.70%)
Oct 26, 2020 591.80 592.24 581.82 583.06 60,060 -13.83(-2.32%)
Oct 23, 2020 595.12 602.64 593.85 596.89 48,800 +6.33(+1.07%)
Oct 22, 2020 573.09 593.71 572.14 590.56 93,113 +17.56(+3.06%)
Oct 21, 2020 543.03 575.88 543.03 573.00 72,123 +27.13(+4.97%)
Oct 20, 2020 547.47 552.20 543.03 545.87 45,587 +3.56(+0.66%)
Oct 19, 2020 548.16 551.28 542.31 542.31 58,117 -5.07(-0.93%)
Oct 16, 2020 551.17 555.06 547.38 547.38 36,300 -0.07(-0.01%)
Oct 15, 2020 542.22 552.32 542.22 547.45 36,165 -1.75(-0.32%)
Oct 14, 2020 543.86 563.18 543.86 549.20 46,253 +0.21(+0.04%)
Oct 13, 2020 561.83 570.59 548.97 548.99 36,396 -17.48(-3.09%)
Oct 12, 2020 555.03 571.31 555.03 566.47 37,541 +8.05(+1.44%)
Oct 09, 2020 553.98 564.10 552.26 558.42 42,800 +4.55(+0.82%)
Oct 08, 2020 539.81 558.82 535.72 553.87 29,256 +14.55(+2.70%)
Oct 07, 2020 544.66 544.98 537.86 539.32 51,112 +0.39(+0.07%)
Oct 06, 2020 544.34 550.92 538.16 538.93 54,817 -4.27(-0.79%)
Oct 05, 2020 537.30 544.62 537.30 543.20 40,189 +12.96(+2.44%)
Oct 02, 2020 515.94 535.65 515.94 530.24 39,500 +4.50(+0.86%)
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.