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 29, 2013 394.15 397.50 393.03 394.10 23,886 -1.22(-0.31%)
Nov 27, 2013 394.42 395.79 393.07 395.32 25,264 +1.32(+0.34%)
Nov 26, 2013 395.89 395.89 392.20 394.00 47,561 -2.03(-0.51%)
Nov 25, 2013 395.18 397.11 394.68 396.03 34,196 +0.68(+0.17%)
Nov 22, 2013 393.61 396.66 392.04 395.35 39,455 +2.55(+0.65%)
Nov 21, 2013 389.82 392.80 389.16 392.80 29,034 +2.56(+0.66%)
Nov 20, 2013 391.00 391.90 388.05 390.24 24,852 +0.45(+0.12%)
Nov 19, 2013 395.10 395.10 388.80 389.79 47,543 -4.69(-1.19%)
Nov 18, 2013 395.98 396.94 393.57 394.48 43,152 -2.56(-0.64%)
Nov 15, 2013 397.98 398.98 395.04 397.04 68,488 -0.77(-0.19%)
Nov 14, 2013 394.10 397.90 393.31 397.81 50,241 +4.81(+1.22%)
Nov 13, 2013 392.99 398.87 389.90 393.00 83,465 -0.26(-0.07%)
Nov 12, 2013 392.03 393.62 389.68 393.26 55,006 -0.42(-0.11%)
Nov 11, 2013 396.86 396.86 391.91 393.68 59,646 -1.92(-0.49%)
Nov 08, 2013 389.13 396.16 389.13 395.60 45,921 +5.17(+1.32%)
Nov 07, 2013 392.59 393.84 388.00 390.43 50,205 -0.63(-0.16%)
Nov 06, 2013 392.40 393.95 390.36 391.06 30,212 -3.02(-0.77%)
Nov 05, 2013 400.30 403.85 393.25 394.08 39,084 -9.47(-2.35%)
Nov 04, 2013 405.41 408.83 401.00 403.55 33,484 -1.55(-0.38%)
Nov 01, 2013 406.04 407.27 402.95 405.10 48,316 -0.32(-0.08%)
Oct 31, 2013 405.52 407.17 403.14 405.42 46,878 -1.39(-0.34%)
Oct 30, 2013 403.00 407.33 401.74 406.81 44,688 +4.13(+1.03%)
Oct 29, 2013 399.84 402.68 398.23 402.68 48,595 +2.58(+0.64%)
Oct 28, 2013 404.00 404.00 399.08 400.10 42,763 -2.59(-0.64%)
Oct 25, 2013 403.80 405.75 401.69 402.69 30,500 -1.74(-0.43%)
Oct 24, 2013 407.26 408.68 403.74 404.43 37,793 -3.51(-0.86%)
Oct 23, 2013 409.40 410.71 405.59 407.94 25,607 -1.56(-0.38%)
Oct 22, 2013 412.70 414.49 408.05 409.50 39,475 -1.52(-0.37%)
Oct 21, 2013 408.19 411.95 405.48 411.02 27,985 +2.20(+0.54%)
Oct 18, 2013 404.70 409.37 403.23 408.82 23,936 +4.58(+1.13%)
Oct 17, 2013 402.90 405.60 400.60 404.24 81,371 +0.49(+0.12%)
Oct 16, 2013 404.95 405.90 401.68 403.75 49,224 +3.25(+0.81%)
Oct 15, 2013 405.17 406.91 399.03 400.50 63,433 -4.57(-1.13%)
Oct 14, 2013 405.60 405.62 403.14 405.07 32,018 -0.50(-0.12%)
Oct 11, 2013 405.17 406.91 402.60 405.57 31,759 -0.13(-0.03%)
Oct 10, 2013 400.10 405.70 398.78 405.70 63,339 +8.19(+2.06%)
Oct 09, 2013 400.60 401.93 396.49 397.51 41,608 -3.02(-0.75%)
Oct 08, 2013 408.00 410.80 400.51 400.53 53,800 -5.52(-1.36%)
Oct 07, 2013 407.77 410.10 405.24 406.05 33,074 -4.47(-1.09%)
Oct 04, 2013 409.35 410.96 407.00 410.52 21,774 +2.73(+0.67%)
Oct 03, 2013 409.87 410.89 406.89 407.79 29,596 -3.43(-0.83%)
Oct 02, 2013 408.68 411.49 407.38 411.22 37,926 +1.46(+0.36%)
Oct 01, 2013 409.90 413.58 408.61 409.76 99,409 +0.11(+0.03%)
Sep 30, 2013 404.63 409.94 402.17 409.65 60,641 +3.52(+0.87%)
Sep 27, 2013 406.45 408.33 405.54 406.13 17,050 -0.57(-0.14%)
Sep 26, 2013 405.00 408.79 404.45 406.70 25,594 +2.94(+0.73%)
Sep 25, 2013 402.88 404.49 400.97 403.76 36,078 +0.97(+0.24%)
Sep 24, 2013 406.00 406.27 402.41 402.79 50,102 -3.25(-0.80%)
Sep 23, 2013 408.00 411.04 405.14 406.04 78,956 -2.36(-0.58%)
Sep 20, 2013 408.71 408.71 405.26 408.40 81,826 +1.03(+0.25%)
Sep 19, 2013 410.74 411.00 405.15 407.37 29,498 -1.67(-0.41%)
Sep 18, 2013 406.46 409.90 405.30 409.04 50,118 +2.43(+0.60%)
Sep 17, 2013 405.62 406.93 403.11 406.61 40,680 +2.51(+0.62%)
Sep 16, 2013 402.99 407.44 399.77 404.10 35,117 +4.33(+1.08%)
Sep 13, 2013 400.93 402.23 398.70 399.77 28,680 +2.28(+0.57%)
Sep 12, 2013 398.84 399.48 396.00 397.49 38,543 -1.96(-0.49%)
Sep 11, 2013 395.51 399.71 393.66 399.45 41,192 +4.25(+1.08%)
Sep 10, 2013 392.00 396.46 392.00 395.20 32,308 +4.10(+1.05%)
Sep 09, 2013 386.98 391.98 386.56 391.10 14,623 +5.76(+1.49%)
Sep 06, 2013 389.77 389.77 382.98 385.34 22,527 -4.17(-1.07%)
Sep 05, 2013 388.28 391.65 384.90 389.51 32,862 +1.02(+0.26%)
Sep 04, 2013 384.99 388.98 384.02 388.49 42,070 +3.70(+0.96%)
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.