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, 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%)
Nov 01, 2016 519.09 519.09 510.52 512.10 45,668 -4.11(-0.80%)
Oct 31, 2016 517.30 521.26 513.40 516.21 53,352 +0.41(+0.08%)
Oct 28, 2016 514.08 519.88 512.80 515.80 30,041 +1.48(+0.29%)
Oct 27, 2016 516.00 516.00 511.22 514.32 44,101 +0.57(+0.11%)
Oct 26, 2016 512.94 514.29 511.88 513.75 41,937 +1.23(+0.24%)
Oct 25, 2016 512.70 516.98 511.79 512.52 39,898 -0.07(-0.01%)
Oct 24, 2016 516.22 518.96 511.28 512.59 61,523 -1.35(-0.26%)
Oct 21, 2016 514.05 515.23 512.25 513.94 39,319 -3.35(-0.65%)
Oct 20, 2016 522.28 522.28 514.47 517.29 45,789 -4.90(-0.94%)
Oct 19, 2016 523.70 525.95 521.30 522.19 30,083 -2.79(-0.53%)
Oct 18, 2016 531.85 531.85 522.47 524.98 31,923 -2.08(-0.39%)
Oct 17, 2016 528.48 528.48 523.50 527.06 22,253 -1.79(-0.34%)
Oct 14, 2016 525.65 532.27 523.30 528.85 27,468 +3.77(+0.72%)
Oct 13, 2016 524.41 525.51 520.00 525.08 39,958 -2.67(-0.51%)
Oct 12, 2016 520.50 528.61 519.72 527.75 51,429 +8.12(+1.56%)
Oct 11, 2016 526.08 526.08 519.40 519.63 61,293 -7.59(-1.44%)
Oct 10, 2016 527.65 528.89 525.06 527.22 36,460 +1.84(+0.35%)
Oct 07, 2016 523.67 529.77 523.29 525.38 56,060 +0.31(+0.06%)
Oct 06, 2016 524.25 526.32 519.40 525.07 43,004 +0.95(+0.18%)
Oct 05, 2016 528.99 533.94 521.95 524.12 53,406 -2.03(-0.39%)
Oct 04, 2016 520.48 527.40 518.87 526.15 52,518 +7.16(+1.38%)
Oct 03, 2016 522.66 525.76 518.12 518.99 29,883 -6.03(-1.15%)
Sep 30, 2016 522.45 527.73 519.89 525.02 97,979 +3.09(+0.59%)
Sep 29, 2016 530.11 532.32 521.76 521.93 32,437 -8.74(-1.65%)
Sep 28, 2016 527.59 532.12 526.10 530.67 36,712 +4.57(+0.87%)
Sep 27, 2016 522.00 527.39 520.38 526.10 32,968 +5.45(+1.05%)
Sep 26, 2016 523.50 524.49 520.03 520.65 32,191 -3.89(-0.74%)
Sep 23, 2016 529.40 530.00 524.54 524.54 24,135 -8.16(-1.53%)
Sep 22, 2016 529.08 535.60 527.80 532.70 46,563 +4.89(+0.93%)
Sep 21, 2016 523.64 529.62 518.72 527.81 51,905 +5.80(+1.11%)
Sep 20, 2016 524.39 532.87 521.00 522.01 41,589 -0.87(-0.17%)
Sep 19, 2016 516.75 523.06 516.56 522.88 30,443 +7.86(+1.53%)
Sep 16, 2016 519.20 519.95 513.88 515.02 52,979 -5.74(-1.10%)
Sep 15, 2016 517.01 523.06 516.62 520.76 34,980 +4.33(+0.84%)
Sep 14, 2016 518.90 520.13 515.43 516.43 43,259 -2.25(-0.43%)
Sep 13, 2016 518.65 521.90 516.87 518.68 35,969 -2.19(-0.42%)
Sep 12, 2016 514.05 523.01 514.05 520.87 75,532 +3.73(+0.72%)
Sep 09, 2016 525.88 525.88 516.89 517.14 39,252 -11.21(-2.12%)
Sep 08, 2016 539.70 539.70 527.53 528.35 51,260 -11.15(-2.07%)
Sep 07, 2016 537.48 540.61 534.99 539.50 35,902 +1.53(+0.28%)
Sep 06, 2016 538.20 538.44 530.78 537.97 34,630 +0.34(+0.06%)
Sep 02, 2016 532.72 537.63 537.63 537.63 47,800 +9.31(+1.76%)
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.