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 (%)
Oct 29, 2010 297.99 300.48 297.99 300.48 5,610 +0.99(+0.33%)
Oct 28, 2010 301.00 302.41 299.49 299.49 6,370 -2.40(-0.79%)
Oct 27, 2010 299.89 303.00 299.54 301.89 12,373 -0.64(-0.21%)
Oct 25, 2010 305.64 305.64 302.53 302.53 4,226 -1.81(-0.59%)
Oct 22, 2010 300.91 304.34 296.58 304.34 6,297 +5.81(+1.95%)
Oct 21, 2010 297.75 298.55 295.29 298.53 7,609 +0.47(+0.16%)
Oct 20, 2010 296.28 298.90 296.27 298.06 6,919 +2.69(+0.91%)
Oct 19, 2010 305.56 305.56 295.37 295.37 14,106 -10.73(-3.51%)
Oct 18, 2010 305.81 306.43 304.10 306.10 5,659 +0.30(+0.10%)
Oct 15, 2010 306.00 307.86 304.50 305.80 15,287 +1.64(+0.54%)
Oct 14, 2010 303.85 304.60 303.48 304.16 13,105 +1.56(+0.52%)
Oct 13, 2010 300.95 302.63 300.95 302.60 4,750 +2.50(+0.83%)
Oct 12, 2010 294.95 300.10 294.07 300.10 6,917 +5.24(+1.78%)
Oct 11, 2010 297.03 297.44 294.84 294.86 4,095 -2.28(-0.77%)
Oct 08, 2010 297.14 299.16 296.58 297.14 2,347 -1.15(-0.39%)
Oct 07, 2010 296.13 298.29 295.14 298.29 8,079 +3.31(+1.12%)
Oct 06, 2010 304.11 304.30 292.00 294.98 31,022 -10.72(-3.51%)
Oct 05, 2010 305.00 305.70 301.67 305.70 15,875 +3.14(+1.04%)
Oct 04, 2010 304.95 305.70 300.79 302.56 13,418 -2.55(-0.84%)
Oct 01, 2010 305.11 305.11 301.36 305.11 16,077 +2.08(+0.69%)
Sep 30, 2010 303.03 304.02 299.54 303.03 15,803 +5.27(+1.77%)
Sep 29, 2010 297.80 300.35 296.94 297.76 8,513 +0.21(+0.07%)
Sep 28, 2010 296.80 298.05 292.50 297.55 365 +1.76(+0.60%)
Sep 27, 2010 297.76 298.65 295.79 295.79 7,462 -4.07(-1.36%)
Sep 24, 2010 298.96 299.86 297.16 299.86 10,530 +4.86(+1.65%)
Sep 23, 2010 299.00 299.00 295.00 295.00 278 -4.18(-1.40%)
Sep 22, 2010 301.10 302.82 299.18 299.18 7,398 -1.74(-0.58%)
Sep 21, 2010 302.95 304.10 300.92 300.92 4,712 -2.96(-0.97%)
Sep 20, 2010 304.36 304.89 302.59 303.88 22,134 -2.12(-0.69%)
Sep 17, 2010 306.00 306.00 301.78 306.00 30,052 +2.75(+0.91%)
Sep 15, 2010 300.99 303.25 300.50 303.25 13,455 +2.75(+0.92%)
Sep 14, 2010 299.25 303.00 298.94 300.50 278 -3.17(-1.04%)
Sep 13, 2010 299.93 303.67 298.74 303.67 10,637 +5.67(+1.90%)
Sep 10, 2010 299.94 299.94 296.35 298.00 5,274 -1.60(-0.53%)
Sep 09, 2010 300.00 300.00 297.00 299.60 136 +1.61(+0.54%)
Sep 08, 2010 296.90 300.17 295.65 297.99 380 +1.75(+0.59%)
Sep 07, 2010 301.70 302.36 296.24 296.24 221 -7.41(-2.44%)
Sep 03, 2010 299.50 303.65 298.00 303.65 11,381 +5.65(+1.90%)
Sep 02, 2010 299.47 299.85 297.55 298.00 9,316 -0.50(-0.17%)
Sep 01, 2010 299.90 299.90 295.98 298.50 15,823 +0.85(+0.29%)
Aug 31, 2010 286.00 297.99 285.02 297.65 294 +4.14(+1.41%)
Aug 30, 2010 298.80 298.80 293.51 293.51 7,095 -6.93(-2.31%)
Aug 27, 2010 300.44 300.44 292.30 300.44 9,528 +8.78(+3.01%)
Aug 26, 2010 294.33 295.35 290.66 291.66 13,959 -1.34(-0.46%)
Aug 25, 2010 292.00 293.92 290.00 293.00 21,823 +0.66(+0.23%)
Aug 24, 2010 295.01 298.95 292.27 292.34 135 -4.68(-1.58%)
Aug 23, 2010 300.00 301.80 297.02 297.02 7,656 -1.22(-0.41%)
Aug 20, 2010 297.85 298.92 296.60 298.24 7,870 +0.39(+0.13%)
Aug 19, 2010 297.89 298.83 296.35 297.85 10,482 -0.12(-0.04%)
Aug 18, 2010 299.20 300.47 297.20 297.97 16,255 -1.87(-0.62%)
Aug 17, 2010 298.13 299.84 297.03 299.84 566 +3.31(+1.12%)
Aug 16, 2010 291.00 296.53 290.12 296.53 13,598 +4.06(+1.39%)
Aug 13, 2010 292.47 294.44 291.34 292.47 11,048 +0.59(+0.20%)
Aug 12, 2010 287.55 292.82 287.43 291.88 255 +0.72(+0.25%)
Aug 11, 2010 294.47 295.86 291.16 291.16 15,377 -7.34(-2.46%)
Aug 10, 2010 309.32 309.32 297.55 298.50 821 -12.50(-4.02%)
Aug 09, 2010 310.00 311.00 308.22 311.00 9,472 +1.00(+0.32%)
Aug 06, 2010 310.00 310.00 304.50 310.00 16,289 +3.75(+1.22%)
Aug 05, 2010 304.25 308.04 304.25 306.25 9,000 -0.35(-0.11%)
Aug 04, 2010 303.68 307.61 303.68 306.60 28,738 +3.47(+1.14%)
Aug 03, 2010 303.89 305.93 303.13 303.13 128 -1.17(-0.38%)
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.