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 (%)
Nov 30, 2009 258.81 267.11 258.81 266.96 30,386 +9.96(+3.88%)
Nov 27, 2009 261.00 264.83 257.00 257.00 14,454 -8.84(-3.33%)
Nov 25, 2009 267.48 268.76 265.47 265.84 5,400 -1.66(-0.62%)
Nov 24, 2009 269.43 269.67 266.08 267.50 6,280 -0.50(-0.19%)
Nov 23, 2009 273.95 273.95 267.91 268.00 26,138 -4.40(-1.62%)
Nov 20, 2009 271.82 272.47 269.44 272.40 11,825 +0.80(+0.29%)
Nov 19, 2009 272.48 273.95 270.03 271.60 17,867 -1.02(-0.37%)
Nov 18, 2009 271.01 273.00 270.85 272.62 13,405 +0.98(+0.36%)
Nov 17, 2009 269.00 272.27 268.49 271.64 19,095 +2.66(+0.99%)
Nov 16, 2009 267.00 269.30 266.27 268.98 7,482 +4.80(+1.82%)
Nov 13, 2009 265.42 268.48 264.18 264.18 6,602 -0.22(-0.08%)
Nov 12, 2009 267.96 268.02 263.40 264.40 7,233 -3.60(-1.34%)
Nov 11, 2009 265.55 268.00 265.00 268.00 3,835 +3.03(+1.14%)
Nov 10, 2009 267.19 267.49 264.00 264.97 11,400 -1.78(-0.67%)
Nov 09, 2009 264.00 266.75 263.28 266.75 13,232 +4.02(+1.53%)
Nov 06, 2009 261.25 263.94 260.54 262.73 13,691 +0.75(+0.29%)
Nov 05, 2009 259.67 262.67 255.81 261.98 17,305 +3.40(+1.31%)
Nov 04, 2009 261.76 264.18 257.16 258.58 20,744 -1.91(-0.73%)
Nov 03, 2009 251.76 260.49 251.75 260.49 21,291 +7.92(+3.14%)
Nov 02, 2009 252.00 253.07 250.42 252.57 9,727 +2.57(+1.03%)
Oct 30, 2009 250.99 250.99 249.04 250.00 37,381 -1.22(-0.49%)
Oct 29, 2009 266.56 252.50 249.50 251.22 53,729 +1.52(+0.61%)
Oct 28, 2009 250.01 250.72 248.77 249.70 22,019 +0.70(+0.28%)
Oct 27, 2009 250.00 251.41 249.00 249.00 18,295 -1.00(-0.40%)
Oct 26, 2009 250.00 253.00 247.01 250.00 33,752 -0.69(-0.28%)
Oct 23, 2009 253.36 253.50 250.00 250.69 46,954 -6.56(-2.55%)
Oct 22, 2009 248.10 257.25 248.10 257.25 19,279 +8.25(+3.31%)
Oct 21, 2009 250.00 251.86 248.60 249.00 37,328 -1.89(-0.75%)
Oct 20, 2009 251.20 252.39 250.01 250.89 20,932 -1.92(-0.76%)
Oct 19, 2009 250.77 253.24 249.44 252.81 26,030 +2.29(+0.91%)
Oct 16, 2009 254.00 256.99 250.52 250.52 18,224 -6.47(-2.52%)
Oct 15, 2009 256.00 258.45 254.50 256.99 26,325 -0.01(-0.00%)
Oct 14, 2009 258.00 259.40 256.58 257.00 14,834 +2.99(+1.18%)
Oct 13, 2009 259.86 259.86 254.01 254.01 12,773 -6.52(-2.50%)
Oct 12, 2009 260.04 260.53 259.01 260.53 2,665 +1.93(+0.75%)
Oct 09, 2009 257.77 260.00 257.77 258.60 22,178 -0.85(-0.33%)
Oct 08, 2009 261.37 261.87 256.91 259.45 30,820 -0.85(-0.33%)
Oct 07, 2009 258.25 260.30 258.25 260.30 17,708 +0.30(+0.12%)
Oct 06, 2009 257.99 260.00 257.40 260.00 40,333 +1.19(+0.46%)
Oct 05, 2009 259.78 259.82 254.00 258.81 50,503 -1.19(-0.46%)
Oct 02, 2009 255.00 260.37 252.30 260.00 25,766 +3.49(+1.36%)
Oct 01, 2009 257.50 263.16 255.31 256.51 31,711 -2.54(-0.98%)
Sep 30, 2009 263.04 264.97 258.62 259.05 35,668 -1.97(-0.75%)
Sep 29, 2009 262.20 263.26 260.00 261.02 9,502 -1.48(-0.56%)
Sep 28, 2009 255.04 262.50 255.02 262.50 34,043 +7.96(+3.13%)
Sep 25, 2009 252.27 258.23 252.27 254.54 29,009 +3.54(+1.41%)
Sep 24, 2009 253.30 255.01 251.00 251.00 20,727 -2.11(-0.83%)
Sep 23, 2009 254.50 256.61 253.10 253.11 34,233 -1.14(-0.45%)
Sep 22, 2009 254.50 254.90 253.00 254.25 19,108 +1.20(+0.47%)
Sep 21, 2009 250.58 255.35 250.58 253.05 55,575 -0.31(-0.12%)
Sep 18, 2009 255.00 256.30 253.36 253.36 78,327 -0.64(-0.25%)
Sep 17, 2009 260.25 260.56 253.89 254.00 40,506 -5.25(-2.03%)
Sep 16, 2009 258.00 259.25 256.29 259.25 48,948 +3.48(+1.36%)
Sep 15, 2009 257.05 259.41 255.77 255.77 46,857 -1.28(-0.50%)
Sep 14, 2009 262.51 262.51 256.91 257.05 29,657 -5.96(-2.27%)
Sep 11, 2009 262.73 263.01 259.73 263.01 13,327 -0.73(-0.28%)
Sep 10, 2009 263.75 263.75 260.00 263.74 14,493 +1.62(+0.62%)
Sep 09, 2009 268.90 268.90 259.15 262.12 31,628 -7.63(-2.83%)
Sep 08, 2009 271.78 274.89 263.45 269.75 23,962 -2.03(-0.75%)
Sep 04, 2009 272.24 273.49 268.90 271.78 10,534 -1.72(-0.63%)
Sep 03, 2009 271.00 273.50 265.91 273.50 12,912 +3.50(+1.30%)
Sep 02, 2009 270.00 271.84 268.53 270.00 6,175 +0.07(+0.03%)
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.