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 (%)
Dec 31, 2003 222.04 223.00 222.00 222.50 4,000 +0.25(+0.11%)
Dec 30, 2003 223.84 224.25 222.00 222.25 9,500 -1.78(-0.79%)
Dec 29, 2003 218.34 224.03 218.34 224.03 11,700 +5.33(+2.44%)
Dec 26, 2003 217.72 218.70 217.59 218.70 3,400 +1.48(+0.68%)
Dec 24, 2003 217.04 217.75 217.03 217.22 1,400 +0.12(+0.06%)
Dec 23, 2003 217.00 218.50 216.00 217.10 114,000 -0.40(-0.18%)
Dec 22, 2003 216.25 217.50 216.25 217.50 36,700 +1.61(+0.75%)
Dec 19, 2003 211.50 216.00 211.50 215.89 13,200 +4.38(+2.07%)
Dec 18, 2003 210.50 212.00 210.50 211.51 11,700 +1.01(+0.48%)
Dec 17, 2003 210.50 210.51 210.00 210.50 21,900 -0.76(-0.36%)
Dec 16, 2003 211.51 211.51 211.26 211.26 6,600 -0.25(-0.12%)
Dec 15, 2003 212.63 212.63 211.50 211.51 2,700 -1.49(-0.70%)
Dec 12, 2003 212.25 212.85 212.25 213.00 19,700 +0.55(+0.26%)
Dec 11, 2003 210.00 212.75 210.00 212.45 14,100 +2.45(+1.17%)
Dec 10, 2003 210.50 210.50 210.00 210.00 6,900 -1.36(-0.64%)
Dec 09, 2003 211.99 211.99 211.25 211.36 5,000 -0.64(-0.30%)
Dec 08, 2003 210.00 211.50 210.00 212.00 4,000 +1.49(+0.71%)
Dec 05, 2003 210.00 211.00 210.00 210.51 2,000 +1.01(+0.48%)
Dec 04, 2003 209.00 210.00 209.00 209.50 3,500 +0.00(+0.00%)
Dec 03, 2003 209.50 209.50 209.50 209.50 3,700 +0.12(+0.06%)
Dec 02, 2003 210.00 210.00 209.15 209.38 7,500 -0.37(-0.18%)
Dec 01, 2003 207.25 209.50 207.25 209.75 5,900 +3.75(+1.82%)
Nov 28, 2003 206.75 207.31 206.00 206.00 2,400 -0.50(-0.24%)
Nov 26, 2003 206.10 206.50 206.07 206.50 5,600 +0.48(+0.23%)
Nov 25, 2003 205.72 206.25 205.70 206.02 3,300 +0.06(+0.03%)
Nov 24, 2003 206.90 206.90 205.75 205.96 6,700 -0.79(-0.38%)
Nov 21, 2003 208.45 208.00 206.75 206.75 2,300 -1.70(-0.82%)
Nov 20, 2003 208.75 208.75 208.75 208.45 2,500 -0.05(-0.02%)
Nov 19, 2003 208.20 208.50 208.20 208.50 1,300 +0.50(+0.24%)
Nov 18, 2003 208.15 208.20 208.00 208.00 3,900 -0.75(-0.36%)
Nov 17, 2003 208.00 208.75 208.00 208.75 3,900 +0.25(+0.12%)
Nov 14, 2003 208.90 208.90 207.75 208.50 11,600 +0.15(+0.07%)
Nov 13, 2003 208.00 208.35 208.00 208.35 6,600 -1.15(-0.55%)
Nov 12, 2003 207.55 209.50 207.55 209.50 6,900 +1.25(+0.60%)
Nov 11, 2003 207.75 208.25 207.25 208.25 1,100 -0.25(-0.12%)
Nov 10, 2003 208.51 208.51 208.11 208.50 7,300 +0.00(+0.00%)
Nov 07, 2003 206.25 208.50 206.00 208.50 3,800 +2.74(+1.33%)
Nov 06, 2003 204.25 205.76 204.25 205.76 11,900 +1.01(+0.49%)
Nov 05, 2003 203.71 204.75 203.66 204.75 4,400 +1.04(+0.51%)
Nov 04, 2003 203.71 203.71 203.71 203.71 1,400 +0.71(+0.35%)
Nov 03, 2003 203.25 203.25 203.00 203.00 2,100 +0.75(+0.37%)
Oct 31, 2003 201.70 202.25 201.70 202.25 2,300 +0.50(+0.25%)
Oct 30, 2003 202.00 202.00 201.75 201.75 9,500 +0.25(+0.12%)
Oct 29, 2003 200.80 201.50 200.80 201.50 2,500 +0.21(+0.10%)
Oct 28, 2003 203.25 203.25 200.00 201.29 16,400 -1.97(-0.97%)
Oct 27, 2003 206.10 206.10 203.25 203.26 11,000 -3.30(-1.60%)
Oct 24, 2003 206.50 207.22 206.50 206.56 6,000 -0.73(-0.35%)
Oct 23, 2003 207.50 207.50 207.25 207.29 700 -0.71(-0.34%)
Oct 22, 2003 209.25 209.25 208.00 208.00 1,800 -1.48(-0.71%)
Oct 21, 2003 208.50 209.48 208.50 209.48 3,900 +1.35(+0.65%)
Oct 20, 2003 208.10 208.13 208.05 208.13 2,100 +0.03(+0.01%)
Oct 17, 2003 207.96 209.00 208.00 208.10 3,600 +0.14(+0.07%)
Oct 16, 2003 205.50 207.95 205.50 207.96 3,100 +2.96(+1.44%)
Oct 15, 2003 205.00 205.50 205.00 205.00 32,700 +0.00(+0.00%)
Oct 14, 2003 203.60 205.00 203.60 205.00 4,700 +0.25(+0.12%)
Oct 13, 2003 203.00 204.75 203.00 204.75 3,400 +0.75(+0.37%)
Oct 10, 2003 204.00 204.50 204.00 204.00 2,600 +0.75(+0.37%)
Oct 09, 2003 204.14 204.14 203.25 203.25 1,600 -0.76(-0.37%)
Oct 08, 2003 204.56 204.56 204.56 204.01 1,300 -1.05(-0.51%)
Oct 07, 2003 204.50 205.06 203.50 205.06 8,200 +0.06(+0.03%)
Oct 06, 2003 205.25 205.25 204.15 205.00 8,200 -0.20(-0.10%)
Oct 03, 2003 204.75 205.50 204.51 205.20 9,000 +1.70(+0.84%)
Oct 02, 2003 198.75 203.50 198.75 203.50 49,900 +5.05(+2.54%)
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.