Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alleghany Corp (NY: Y )

N/A 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 (%)
Jan 31, 2017 613.00 617.99 606.79 611.57 67,629 +1.99(+0.33%)
Jan 30, 2017 606.41 610.75 604.51 609.58 34,210 -1.32(-0.22%)
Jan 27, 2017 613.71 618.60 610.00 610.90 32,683 -2.88(-0.47%)
Jan 26, 2017 610.00 617.68 610.00 613.78 51,565 +2.02(+0.33%)
Jan 25, 2017 610.24 614.05 610.00 611.76 36,396 +2.12(+0.35%)
Jan 24, 2017 604.57 609.99 600.31 609.64 51,788 +6.06(+1.00%)
Jan 23, 2017 602.60 605.30 600.52 603.58 27,117 +0.22(+0.04%)
Jan 20, 2017 607.01 608.85 603.03 603.36 25,440 -5.73(-0.94%)
Jan 19, 2017 610.00 610.00 603.00 609.09 36,569 -0.91(-0.15%)
Jan 18, 2017 610.35 611.49 604.01 610.00 50,657 +1.56(+0.26%)
Jan 17, 2017 610.00 610.43 607.25 608.44 29,099 -1.48(-0.24%)
Jan 13, 2017 609.92 609.92 609.92 0 +1.14(+0.19%)
Jan 12, 2017 610.65 610.65 602.33 608.78 29,995 -0.59(-0.10%)
Jan 11, 2017 603.00 609.52 598.69 609.37 53,044 +9.87(+1.65%)
Jan 10, 2017 600.30 606.46 598.20 599.50 71,328 -3.25(-0.54%)
Jan 09, 2017 611.38 611.38 601.62 602.75 33,715 -8.63(-1.41%)
Jan 06, 2017 609.86 614.83 606.43 611.38 31,169 +2.48(+0.41%)
Jan 05, 2017 612.75 615.90 606.02 608.90 39,621 -4.98(-0.81%)
Jan 04, 2017 608.12 619.99 607.25 613.88 57,077 +3.12(+0.51%)
Jan 03, 2017 613.98 617.14 605.47 610.76 28,335 +2.64(+0.43%)
Dec 30, 2016 608.12 608.12 608.12 0 -1.07(-0.18%)
Dec 29, 2016 604.56 611.19 604.56 609.19 28,493 +3.76(+0.62%)
Dec 28, 2016 612.00 612.00 605.22 605.43 23,875 -6.44(-1.05%)
Dec 27, 2016 614.28 614.39 610.86 611.87 25,651 -1.87(-0.30%)
Dec 23, 2016 613.74 613.74 613.74 0 +1.53(+0.25%)
Dec 22, 2016 615.41 615.41 603.47 612.21 24,388 -3.92(-0.64%)
Dec 21, 2016 612.39 617.35 610.00 616.13 30,767 +4.98(+0.81%)
Dec 20, 2016 612.90 612.98 602.66 611.15 44,962 -2.16(-0.35%)
Dec 19, 2016 604.44 614.89 602.51 613.31 53,164 +10.79(+1.79%)
Dec 16, 2016 599.21 604.36 599.12 602.52 106,716 +3.66(+0.61%)
Dec 15, 2016 605.65 609.29 598.50 598.86 89,317 -4.67(-0.77%)
Dec 14, 2016 606.74 609.76 599.53 603.53 43,839 -4.47(-0.74%)
Dec 13, 2016 609.80 610.99 600.31 608.00 48,393 +1.70(+0.28%)
Dec 12, 2016 599.00 608.79 596.55 606.30 48,210 +5.27(+0.88%)
Dec 09, 2016 599.92 602.93 597.38 601.03 37,186 +1.84(+0.31%)
Dec 08, 2016 594.41 601.75 594.06 599.19 49,295 +8.71(+1.48%)
Dec 07, 2016 580.55 593.50 580.55 590.48 50,918 +8.59(+1.48%)
Dec 06, 2016 578.99 583.05 578.99 581.89 37,842 +4.61(+0.80%)
Dec 05, 2016 577.44 580.99 574.35 577.28 47,939 +0.71(+0.12%)
Dec 02, 2016 572.46 576.94 570.02 576.57 55,869 +7.63(+1.34%)
Dec 01, 2016 569.91 574.45 566.49 568.94 44,539 +0.99(+0.17%)
Nov 30, 2016 572.79 572.79 565.17 567.95 78,598 -0.95(-0.17%)
Nov 29, 2016 574.40 574.72 568.71 568.90 41,312 -1.52(-0.27%)
Nov 28, 2016 574.95 581.84 568.98 570.42 94,971 -6.31(-1.09%)
Nov 25, 2016 574.73 578.54 574.05 576.73 14,880 +2.02(+0.35%)
Nov 23, 2016 574.71 574.71 574.71 0 +9.60(+1.70%)
Nov 22, 2016 566.03 566.33 559.83 565.11 61,965 -0.91(-0.16%)
Nov 21, 2016 569.50 569.75 563.88 566.02 30,395 -0.37(-0.07%)
Nov 18, 2016 568.09 569.11 565.26 566.39 34,126 -1.12(-0.20%)
Nov 17, 2016 565.46 568.37 564.07 567.51 36,018 +3.56(+0.63%)
Nov 16, 2016 564.80 566.43 558.36 563.95 50,993 +0.48(+0.09%)
Nov 15, 2016 555.32 566.34 553.10 563.47 43,872 +6.98(+1.25%)
Nov 14, 2016 550.27 556.72 550.27 556.49 57,002 +5.64(+1.02%)
Nov 11, 2016 543.00 551.11 543.00 550.85 42,373 +6.81(+1.25%)
Nov 10, 2016 537.80 545.00 533.91 544.04 55,992 +6.17(+1.15%)
Nov 09, 2016 528.60 538.20 528.60 537.87 36,916 +6.56(+1.23%)
Nov 08, 2016 530.09 537.35 527.99 531.31 41,556 +0.14(+0.03%)
Nov 07, 2016 527.99 531.33 524.72 531.17 46,799 +8.11(+1.55%)
Nov 04, 2016 524.70 527.87 522.09 523.06 61,032 +0.89(+0.17%)
Nov 03, 2016 526.57 527.09 519.70 522.17 45,735 -1.11(-0.21%)
Nov 02, 2016 516.79 526.44 516.74 523.28 71,664 +11.18(+2.18%)
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.