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, 2010 309.00 309.97 306.11 306.37 2,387 -1.41(-0.46%)
Dec 30, 2010 310.48 310.99 307.78 307.78 7,100 -2.22(-0.72%)
Dec 29, 2010 309.90 311.00 308.77 310.00 3,431 +1.39(+0.45%)
Dec 28, 2010 307.88 309.23 307.88 308.61 1,600 +0.14(+0.05%)
Dec 27, 2010 305.51 308.47 305.50 308.47 2,670 +2.21(+0.72%)
Dec 23, 2010 309.67 309.67 306.26 306.26 2,944 -3.74(-1.21%)
Dec 22, 2010 306.00 310.00 305.91 310.00 5,495 +3.63(+1.18%)
Dec 21, 2010 306.96 307.05 304.99 306.37 5,008 -1.04(-0.34%)
Dec 20, 2010 308.83 310.18 307.41 307.41 3,486 -0.52(-0.17%)
Dec 17, 2010 306.36 308.00 306.05 307.93 8,305 +1.84(+0.60%)
Dec 16, 2010 302.71 307.12 302.71 306.09 6,323 +4.08(+1.35%)
Dec 15, 2010 304.58 306.64 302.01 302.01 12,509 -2.17(-0.71%)
Dec 14, 2010 305.40 308.42 304.18 304.18 5,104 -1.32(-0.43%)
Dec 13, 2010 304.46 306.89 303.24 305.50 6,536 +1.25(+0.41%)
Dec 10, 2010 302.28 304.25 301.90 304.25 6,544 +2.07(+0.69%)
Dec 09, 2010 302.08 302.45 300.44 302.18 21,168 +1.13(+0.38%)
Dec 08, 2010 302.93 303.63 299.98 301.05 16,556 -1.81(-0.60%)
Dec 07, 2010 302.38 303.69 301.18 302.86 8,813 +2.14(+0.71%)
Dec 06, 2010 301.00 302.20 300.60 300.72 5,932 -1.07(-0.35%)
Dec 03, 2010 302.99 303.00 299.27 301.79 18,966 -2.21(-0.73%)
Dec 02, 2010 303.34 304.47 302.05 304.00 11,703 -0.17(-0.06%)
Dec 01, 2010 302.82 304.42 302.36 304.17 7,866 +2.92(+0.97%)
Nov 30, 2010 300.01 303.61 300.01 301.25 24,266 -2.11(-0.70%)
Nov 29, 2010 302.96 304.40 300.81 303.36 9,680 +1.39(+0.46%)
Nov 26, 2010 299.23 304.00 299.23 301.97 1,955 -1.80(-0.59%)
Nov 24, 2010 300.99 303.77 303.77 303.77 6,948 +4.48(+1.50%)
Nov 23, 2010 299.00 301.47 299.00 299.29 16,038 +0.78(+0.26%)
Nov 22, 2010 301.63 302.49 298.51 298.51 12,435 -3.49(-1.16%)
Nov 19, 2010 301.83 303.20 301.83 302.00 2,429 -1.06(-0.35%)
Nov 18, 2010 301.11 303.80 301.11 303.06 9,404 +3.88(+1.30%)
Nov 17, 2010 297.95 301.27 297.95 299.18 12,646 +3.08(+1.04%)
Nov 16, 2010 301.69 302.21 296.10 296.10 18,644 -5.16(-1.71%)
Nov 15, 2010 298.95 303.00 298.95 301.26 8,593 +2.65(+0.89%)
Nov 12, 2010 298.25 303.17 295.76 298.61 10,447 +0.42(+0.14%)
Nov 11, 2010 304.95 304.95 298.19 298.19 9,843 -7.26(-2.38%)
Nov 10, 2010 303.30 306.38 301.80 305.45 11,944 +4.08(+1.35%)
Nov 09, 2010 294.12 301.78 292.15 301.37 19,786 +3.37(+1.13%)
Nov 08, 2010 302.35 302.53 298.00 298.00 11,757 -6.86(-2.25%)
Nov 05, 2010 310.71 310.71 303.83 304.86 5,183 -6.14(-1.97%)
Nov 04, 2010 307.63 311.00 306.75 311.00 13,517 +7.71(+2.54%)
Nov 03, 2010 304.50 305.87 303.00 303.29 8,642 -2.55(-0.83%)
Nov 02, 2010 303.00 305.84 299.78 305.84 9,747 +5.58(+1.86%)
Nov 01, 2010 300.83 301.23 298.82 300.26 6,632 -0.22(-0.07%)
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%)
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.