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, 2020 810.75 814.50 797.66 797.66 44,900 -14.17(-1.75%)
Jan 30, 2020 797.91 812.51 794.46 811.83 78,196 +14.46(+1.81%)
Jan 29, 2020 801.67 803.84 795.42 797.37 40,611 -1.98(-0.25%)
Jan 28, 2020 797.00 809.94 797.00 799.35 65,849 +3.59(+0.45%)
Jan 27, 2020 796.80 803.17 795.76 795.76 34,362 -9.09(-1.13%)
Jan 24, 2020 809.99 810.89 802.94 804.85 30,200 -4.54(-0.56%)
Jan 23, 2020 803.84 809.63 795.47 809.39 47,160 +2.38(+0.29%)
Jan 22, 2020 806.17 808.75 803.15 807.01 53,445 +2.20(+0.27%)
Jan 21, 2020 814.30 816.00 803.44 804.81 47,815 -11.75(-1.44%)
Jan 17, 2020 808.75 816.56 807.51 816.56 53,500 +8.81(+1.09%)
Jan 16, 2020 800.90 808.03 800.90 807.75 62,269 +6.85(+0.86%)
Jan 15, 2020 794.90 804.90 794.90 800.90 43,021 +3.83(+0.48%)
Jan 14, 2020 790.37 800.78 790.00 797.07 64,908 +5.37(+0.68%)
Jan 13, 2020 790.00 796.82 787.00 791.70 89,045 +2.84(+0.36%)
Jan 10, 2020 803.40 803.40 785.14 788.86 67,800 -13.24(-1.65%)
Jan 09, 2020 799.70 807.22 799.70 802.10 52,323 +4.40(+0.55%)
Jan 08, 2020 797.02 806.99 796.66 797.70 77,241 -1.12(-0.14%)
Jan 07, 2020 804.46 804.46 798.50 798.82 50,839 -7.30(-0.91%)
Jan 06, 2020 800.04 808.68 800.04 806.12 60,765 +0.59(+0.07%)
Jan 03, 2020 805.70 814.83 799.81 805.53 40,400 -4.21(-0.52%)
Jan 02, 2020 803.37 809.74 796.27 809.74 58,060 +10.17(+1.27%)
Dec 31, 2019 802.01 806.79 797.96 799.57 48,600 -2.44(-0.30%)
Dec 30, 2019 795.99 803.20 792.11 802.01 38,693 +7.30(+0.92%)
Dec 27, 2019 796.25 799.86 792.90 794.71 41,800 +0.95(+0.12%)
Dec 26, 2019 793.59 799.39 790.07 793.76 33,299 +2.25(+0.28%)
Dec 24, 2019 794.59 796.90 791.51 791.51 25,700 -2.98(-0.38%)
Dec 23, 2019 800.06 800.82 791.96 794.49 47,086 -4.12(-0.52%)
Dec 20, 2019 805.21 812.60 794.55 798.61 201,300 -2.87(-0.36%)
Dec 19, 2019 796.00 806.13 788.05 801.48 57,365 +8.37(+1.06%)
Dec 18, 2019 799.69 800.98 792.11 793.11 99,360 -8.74(-1.09%)
Dec 17, 2019 797.47 801.85 794.26 801.85 40,533 +5.56(+0.70%)
Dec 16, 2019 797.94 803.85 792.51 796.29 45,795 +1.61(+0.20%)
Dec 13, 2019 796.52 798.00 785.60 794.68 58,800 -3.18(-0.40%)
Dec 12, 2019 787.23 798.94 785.28 797.86 47,490 +9.83(+1.25%)
Dec 11, 2019 790.43 792.92 785.67 788.03 29,044 -2.17(-0.27%)
Dec 10, 2019 790.47 793.33 784.11 790.20 27,688 -1.89(-0.24%)
Dec 09, 2019 792.02 793.91 787.71 792.09 35,720 -1.55(-0.20%)
Dec 06, 2019 791.42 797.10 788.17 793.64 52,300 +9.55(+1.22%)
Dec 05, 2019 780.21 787.78 778.70 784.09 35,546 +4.82(+0.62%)
Dec 04, 2019 769.98 781.66 769.98 779.27 54,457 +8.82(+1.14%)
Dec 03, 2019 777.15 777.15 763.33 770.45 62,081 -8.61(-1.11%)
Dec 02, 2019 782.90 782.90 773.92 779.06 55,812 -0.98(-0.13%)
Nov 29, 2019 791.53 794.13 780.03 780.04 22,900 -13.25(-1.67%)
Nov 27, 2019 790.57 795.82 786.29 793.29 26,500 +2.94(+0.37%)
Nov 26, 2019 778.87 794.38 778.49 790.35 240,559 +10.79(+1.38%)
Nov 25, 2019 791.09 792.71 779.08 779.56 54,983 -9.86(-1.25%)
Nov 22, 2019 788.00 791.57 781.99 789.42 40,000 +3.73(+0.47%)
Nov 21, 2019 794.54 794.54 780.72 785.69 58,323 -7.49(-0.94%)
Nov 20, 2019 784.66 797.41 784.66 793.18 87,133 +8.07(+1.03%)
Nov 19, 2019 783.25 791.34 778.31 785.11 52,258 +1.86(+0.24%)
Nov 18, 2019 769.97 784.62 764.49 783.25 48,500 +13.21(+1.72%)
Nov 15, 2019 784.20 784.20 763.57 770.04 74,200 -13.96(-1.78%)
Nov 14, 2019 785.20 786.66 783.07 784.00 42,235 -1.20(-0.15%)
Nov 13, 2019 779.30 792.24 779.30 785.20 53,756 +3.77(+0.48%)
Nov 12, 2019 779.96 785.94 774.44 781.43 41,682 +0.98(+0.13%)
Nov 11, 2019 771.21 781.89 771.21 780.45 27,813 +5.15(+0.66%)
Nov 08, 2019 776.53 778.18 770.22 775.30 35,100 -1.50(-0.19%)
Nov 07, 2019 780.97 783.13 769.82 776.80 53,392 +0.36(+0.05%)
Nov 06, 2019 761.39 779.87 760.00 776.44 47,588 +20.21(+2.67%)
Nov 05, 2019 759.13 763.50 748.95 756.23 79,531 -1.85(-0.24%)
Nov 04, 2019 770.99 770.99 754.70 758.08 43,421 -10.79(-1.40%)
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.