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 (%)
Mar 29, 2018 614.44 614.44 614.44 0 +9.48(+1.57%)
Mar 28, 2018 592.27 606.45 591.06 604.96 57,063 +14.15(+2.40%)
Mar 27, 2018 608.17 610.33 589.31 590.81 73,123 -15.13(-2.50%)
Mar 26, 2018 580.10 607.80 580.10 605.94 96,451 +29.68(+5.15%)
Mar 23, 2018 593.20 595.63 575.08 576.26 92,884 -16.27(-2.75%)
Mar 22, 2018 606.43 610.16 592.51 592.53 105,423 -19.56(-3.20%)
Mar 21, 2018 613.90 619.01 609.41 612.09 80,015 -2.26(-0.37%)
Mar 20, 2018 627.80 627.80 614.30 614.35 81,213 -13.10(-2.09%)
Mar 19, 2018 627.72 631.43 623.40 627.45 58,223 -0.75(-0.12%)
Mar 16, 2018 624.18 633.61 624.18 628.20 88,456 +5.12(+0.82%)
Mar 15, 2018 629.01 629.01 618.89 623.08 40,906 -4.23(-0.67%)
Mar 14, 2018 630.69 631.12 626.55 627.31 43,142 -1.46(-0.23%)
Mar 13, 2018 631.98 633.31 624.92 628.77 28,471 +0.28(+0.04%)
Mar 12, 2018 634.26 635.70 625.15 628.49 78,912 -4.07(-0.64%)
Mar 09, 2018 621.98 634.59 616.00 632.56 57,643 +14.49(+2.34%)
Mar 08, 2018 631.50 633.25 613.88 618.07 74,490 -10.51(-1.67%)
Mar 07, 2018 635.55 621.15 628.58 87,685 -5.22(-0.82%)
Mar 06, 2018 617.55 636.56 611.16 633.80 100,457 +16.94(+2.75%)
Mar 05, 2018 591.20 618.46 587.64 616.86 60,719 +22.87(+3.85%)
Mar 02, 2018 582.62 597.73 580.22 593.99 64,717 +0.13(+0.02%)
Mar 01, 2018 609.80 609.80 592.65 593.86 55,694 -12.29(-2.03%)
Feb 28, 2018 612.45 622.98 605.01 606.15 80,873 -3.69(-0.61%)
Feb 27, 2018 610.38 615.88 606.35 609.84 45,486 -1.28(-0.21%)
Feb 26, 2018 609.14 612.28 601.66 611.12 38,870 +5.46(+0.90%)
Feb 23, 2018 607.15 611.38 599.22 605.66 62,223 -0.80(-0.13%)
Feb 22, 2018 599.90 618.58 594.15 606.46 87,343 +14.72(+2.49%)
Feb 21, 2018 590.54 602.75 588.62 591.74 35,614 +2.65(+0.45%)
Feb 20, 2018 592.26 592.26 581.46 589.09 53,865 -6.79(-1.14%)
Feb 16, 2018 595.88 595.88 595.88 0 +6.30(+1.07%)
Feb 15, 2018 591.68 593.94 587.35 589.58 43,553 +1.49(+0.25%)
Feb 14, 2018 574.57 589.00 574.23 588.09 46,545 +12.03(+2.09%)
Feb 13, 2018 572.07 577.36 568.51 576.06 26,681 +1.51(+0.26%)
Feb 12, 2018 575.07 578.08 565.87 574.55 48,351 +2.80(+0.49%)
Feb 09, 2018 568.28 575.40 560.09 571.75 75,491 +9.30(+1.65%)
Feb 08, 2018 585.24 586.97 562.43 562.45 81,384 -21.33(-3.65%)
Feb 07, 2018 593.54 595.84 584.63 583.78 117,926 -11.79(-1.98%)
Feb 06, 2018 586.47 597.50 579.20 595.57 67,806 -5.34(-0.89%)
Feb 05, 2018 612.69 615.58 594.29 600.91 42,712 -17.05(-2.76%)
Feb 02, 2018 626.75 630.58 617.00 617.96 52,046 -12.42(-1.97%)
Feb 01, 2018 625.66 639.42 624.30 630.38 90,643 +2.68(+0.43%)
Jan 31, 2018 622.00 629.31 617.99 627.70 101,043 +7.48(+1.21%)
Jan 30, 2018 618.76 626.20 618.76 620.22 86,130 -2.44(-0.39%)
Jan 29, 2018 622.50 626.57 617.00 622.66 80,873 -1.22(-0.20%)
Jan 26, 2018 629.72 629.72 622.70 623.88 56,248 -5.62(-0.89%)
Jan 25, 2018 621.56 629.50 617.17 629.50 114,855 +9.72(+1.57%)
Jan 24, 2018 616.30 621.03 614.11 619.78 112,186 +3.99(+0.65%)
Jan 23, 2018 604.08 617.53 601.45 615.79 105,436 +12.46(+2.07%)
Jan 22, 2018 591.18 606.58 591.18 603.33 122,085 +11.57(+1.96%)
Jan 19, 2018 590.90 593.64 588.53 591.76 50,759 +2.03(+0.34%)
Jan 18, 2018 593.51 596.29 587.87 589.73 126,038 -3.91(-0.66%)
Jan 17, 2018 586.72 596.11 586.72 593.64 68,147 +9.31(+1.59%)
Jan 16, 2018 586.68 587.92 580.01 584.33 62,414 -0.59(-0.10%)
Jan 12, 2018 584.92 584.92 584.92 0 -0.93(-0.16%)
Jan 11, 2018 576.75 586.50 575.01 585.85 80,419 +8.64(+1.50%)
Jan 10, 2018 579.49 581.29 575.00 577.21 55,830 -3.52(-0.61%)
Jan 09, 2018 585.39 592.24 579.33 580.73 58,602 -4.63(-0.79%)
Jan 08, 2018 586.65 591.76 584.50 585.36 99,843 -3.50(-0.59%)
Jan 05, 2018 594.92 594.92 585.10 588.86 57,561 -4.21(-0.71%)
Jan 04, 2018 587.00 596.62 587.00 593.07 96,968 +8.04(+1.37%)
Jan 03, 2018 581.32 588.39 579.80 585.03 58,364 +2.31(+0.40%)
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.