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 (%)
Jul 30, 2004 258.83 260.76 258.64 260.28 2,390 +0.48(+0.19%)
Jul 29, 2004 262.68 262.68 255.97 259.80 6,443 -2.90(-1.10%)
Jul 28, 2004 263.65 263.74 261.72 262.69 2,909 -1.93(-0.73%)
Jul 27, 2004 264.45 266.53 262.20 264.62 6,235 +1.93(+0.74%)
Jul 26, 2004 262.68 265.57 262.68 262.68 3,013 -0.48(-0.18%)
Jul 23, 2004 260.76 267.48 260.76 263.16 6,131 +0.48(+0.18%)
Jul 22, 2004 267.01 267.50 262.68 262.68 4,364 -5.74(-2.14%)
Jul 21, 2004 268.94 269.42 267.48 268.42 2,598 +0.15(+0.06%)
Jul 20, 2004 269.42 269.42 266.05 268.26 3,429 -1.15(-0.43%)
Jul 19, 2004 268.46 269.42 266.53 269.42 4,572 +0.48(+0.18%)
Jul 16, 2004 273.99 273.99 267.50 268.94 5,923 -5.05(-1.84%)
Jul 15, 2004 275.19 277.19 271.34 273.99 7,274 -1.20(-0.44%)
Jul 14, 2004 270.38 275.19 269.03 275.19 4,364 +4.09(+1.51%)
Jul 13, 2004 274.23 274.23 268.46 271.10 18,395 -5.03(-1.82%)
Jul 12, 2004 275.19 276.13 271.34 276.13 3,845 -0.74(-0.27%)
Jul 09, 2004 278.08 278.08 273.27 276.88 3,117 -1.20(-0.43%)
Jul 08, 2004 277.60 279.01 272.11 278.08 14,861 -1.93(-0.69%)
Jul 07, 2004 289.39 289.40 277.13 280.00 10,704 -8.43(-2.92%)
Jul 06, 2004 284.33 288.66 284.33 288.43 5,300 +5.06(+1.79%)
Jul 02, 2004 280.96 287.22 280.96 283.37 8,522 +2.41(+0.86%)
Jul 01, 2004 276.63 280.96 276.15 280.96 8,314 +4.81(+1.74%)
Jun 30, 2004 272.79 281.45 272.79 276.15 18,603 +3.13(+1.15%)
Jun 29, 2004 270.96 274.23 269.42 273.03 8,522 +1.59(+0.58%)
Jun 28, 2004 272.31 272.79 270.47 271.44 4,780 -0.87(-0.32%)
Jun 25, 2004 276.15 276.15 265.82 272.31 33,360 -0.97(-0.36%)
Jun 24, 2004 276.05 277.12 270.39 273.28 11,743 -2.77(-1.00%)
Jun 23, 2004 277.98 279.52 275.67 276.05 11,432 -1.93(-0.70%)
Jun 22, 2004 272.35 278.08 272.31 277.98 13,926 +5.68(+2.08%)
Jun 21, 2004 276.15 276.15 272.31 272.31 3,429 -2.40(-0.88%)
Jun 18, 2004 276.39 278.08 274.71 274.71 9,769 -0.96(-0.35%)
Jun 17, 2004 272.91 276.15 272.55 275.67 8,729 +2.84(+1.04%)
Jun 16, 2004 270.67 272.88 270.67 272.83 6,963 +2.36(+0.87%)
Jun 15, 2004 270.38 270.86 269.42 270.48 10,704 -0.34(-0.12%)
Jun 14, 2004 265.57 270.85 265.57 270.81 17,251 +5.24(+1.97%)
Jun 10, 2004 261.72 265.57 261.41 265.57 8,625 +4.33(+1.66%)
Jun 09, 2004 257.87 261.24 257.87 261.24 5,819 +3.61(+1.40%)
Jun 08, 2004 258.83 258.84 254.50 257.63 19,018 -1.59(-0.61%)
Jun 07, 2004 256.43 259.80 256.13 259.22 5,196 +3.27(+1.28%)
Jun 04, 2004 256.24 256.43 255.74 255.95 7,586 +0.10(+0.04%)
Jun 03, 2004 256.43 258.11 255.71 255.85 5,404 -0.10(-0.04%)
Jun 02, 2004 256.14 256.62 255.95 255.95 2,286 -0.19(-0.08%)
Jun 01, 2004 256.91 257.39 255.95 256.14 6,651 -0.29(-0.11%)
May 28, 2004 254.66 257.39 254.17 256.43 6,651 +1.41(+0.55%)
May 27, 2004 250.17 255.71 249.21 255.01 20,577 +4.98(+1.99%)
May 26, 2004 247.77 250.17 247.77 250.03 2,494 +2.07(+0.83%)
May 25, 2004 248.29 248.54 247.96 247.96 15,900 -0.33(-0.13%)
May 24, 2004 246.32 249.21 246.32 248.29 18,187 +1.96(+0.80%)
May 21, 2004 249.45 250.90 244.88 246.32 13,406 -2.65(-1.06%)
May 20, 2004 245.36 249.21 245.36 248.97 5,923 +3.61(+1.47%)
May 19, 2004 244.88 245.84 244.88 245.36 5,716 +0.96(+0.39%)
May 18, 2004 244.40 245.12 243.44 244.40 5,196 -0.48(-0.20%)
May 17, 2004 245.84 246.09 244.88 244.88 6,547 -1.88(-0.76%)
May 14, 2004 246.32 246.76 245.04 246.76 8,418 -0.04(-0.02%)
May 13, 2004 245.37 246.81 245.37 246.80 1,558 +1.05(+0.43%)
May 12, 2004 246.57 247.53 245.36 245.75 3,013 -0.34(-0.14%)
May 11, 2004 242.24 246.82 241.85 246.09 6,235 +3.09(+1.27%)
May 10, 2004 251.62 251.62 242.98 243.00 11,535 -9.10(-3.61%)
May 07, 2004 256.51 256.51 251.62 252.10 5,300 -4.42(-1.72%)
May 06, 2004 259.80 259.80 256.51 256.51 4,364 -3.76(-1.45%)
May 05, 2004 260.04 260.31 257.97 260.28 11,120 +0.42(+0.16%)
May 04, 2004 254.26 261.72 254.26 259.85 12,055 +5.59(+2.20%)
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.