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 31, 2020 563.21 571.75 536.92 552.35 135,174 -13.25(-2.34%)
Mar 30, 2020 556.32 566.38 536.42 565.60 89,128 +17.80(+3.25%)
Mar 27, 2020 540.56 565.63 534.38 547.80 66,400 -12.17(-2.17%)
Mar 26, 2020 521.60 561.26 521.60 559.97 79,218 +44.14(+8.56%)
Mar 25, 2020 489.73 539.51 480.77 515.83 98,352 +29.09(+5.98%)
Mar 24, 2020 478.37 492.35 462.01 486.74 86,253 +33.90(+7.49%)
Mar 23, 2020 462.71 468.74 426.87 452.84 117,978 -14.87(-3.18%)
Mar 20, 2020 483.40 518.69 454.39 467.71 160,100 -14.91(-3.09%)
Mar 19, 2020 488.85 499.12 472.89 482.62 97,039 -10.60(-2.15%)
Mar 18, 2020 531.87 543.94 463.06 493.22 87,517 -76.01(-13.35%)
Mar 17, 2020 515.59 570.23 500.19 569.23 119,500 +64.57(+12.79%)
Mar 16, 2020 569.16 569.16 504.66 504.66 83,247 -90.28(-15.17%)
Mar 13, 2020 556.91 596.21 522.20 594.94 125,600 +69.40(+13.21%)
Mar 12, 2020 537.43 549.73 507.64 525.54 138,527 -56.46(-9.70%)
Mar 11, 2020 600.30 604.53 576.10 582.00 106,271 -34.04(-5.53%)
Mar 10, 2020 627.10 628.49 586.04 616.04 121,789 +7.37(+1.21%)
Mar 09, 2020 647.00 647.00 598.54 608.67 100,027 -65.50(-9.72%)
Mar 06, 2020 678.42 686.76 657.94 674.17 128,900 -25.40(-3.63%)
Mar 05, 2020 706.52 715.22 690.40 699.57 79,017 -25.77(-3.55%)
Mar 04, 2020 701.73 727.72 701.20 725.34 90,004 +21.51(+3.06%)
Mar 03, 2020 718.59 727.81 696.69 703.83 98,930 -15.89(-2.21%)
Mar 02, 2020 675.81 722.75 675.81 719.72 122,733 +47.47(+7.06%)
Feb 28, 2020 685.87 695.67 666.68 672.25 132,000 -32.62(-4.63%)
Feb 27, 2020 732.10 739.47 704.87 704.87 61,297 -38.37(-5.16%)
Feb 26, 2020 753.98 760.49 743.24 743.24 67,048 -8.57(-1.14%)
Feb 25, 2020 777.15 777.27 751.03 751.81 63,000 -24.19(-3.12%)
Feb 24, 2020 776.33 786.00 772.19 776.00 48,932 -12.15(-1.54%)
Feb 21, 2020 796.81 802.22 787.01 788.15 59,600 -12.28(-1.53%)
Feb 20, 2020 826.88 826.88 792.50 800.43 92,070 -39.04(-4.65%)
Feb 19, 2020 836.92 847.95 829.52 839.47 76,120 +3.38(+0.40%)
Feb 18, 2020 819.00 837.13 819.00 836.09 47,334 +10.87(+1.32%)
Feb 14, 2020 823.92 829.53 821.05 825.22 36,500 +2.64(+0.32%)
Feb 13, 2020 813.48 828.32 813.48 822.58 62,384 +6.73(+0.82%)
Feb 12, 2020 824.48 824.48 813.13 815.85 30,747 -6.03(-0.73%)
Feb 11, 2020 822.00 826.48 817.29 821.88 40,040 +2.38(+0.29%)
Feb 10, 2020 818.88 821.00 812.50 819.50 64,842 -0.09(-0.01%)
Feb 07, 2020 819.60 824.70 816.45 819.59 33,100 -1.66(-0.20%)
Feb 06, 2020 819.91 828.85 818.66 821.25 24,063 +1.54(+0.19%)
Feb 05, 2020 817.85 827.69 816.05 819.71 31,816 +3.25(+0.40%)
Feb 04, 2020 816.08 820.99 811.06 816.46 33,142 +7.55(+0.93%)
Feb 03, 2020 801.15 813.67 787.01 808.91 58,400 +11.25(+1.41%)
Jan 31, 2020 810.75 814.50 797.66 797.66 44,900 -14.17(-1.75%)
Jan 30, 2020 797.91 812.51 794.46 811.83 78,196 +14.46(+1.81%)
Jan 29, 2020 801.67 803.84 795.42 797.37 40,611 -1.98(-0.25%)
Jan 28, 2020 797.00 809.94 797.00 799.35 65,849 +3.59(+0.45%)
Jan 27, 2020 796.80 803.17 795.76 795.76 34,362 -9.09(-1.13%)
Jan 24, 2020 809.99 810.89 802.94 804.85 30,200 -4.54(-0.56%)
Jan 23, 2020 803.84 809.63 795.47 809.39 47,160 +2.38(+0.29%)
Jan 22, 2020 806.17 808.75 803.15 807.01 53,445 +2.20(+0.27%)
Jan 21, 2020 814.30 816.00 803.44 804.81 47,815 -11.75(-1.44%)
Jan 17, 2020 808.75 816.56 807.51 816.56 53,500 +8.81(+1.09%)
Jan 16, 2020 800.90 808.03 800.90 807.75 62,269 +6.85(+0.86%)
Jan 15, 2020 794.90 804.90 794.90 800.90 43,021 +3.83(+0.48%)
Jan 14, 2020 790.37 800.78 790.00 797.07 64,908 +5.37(+0.68%)
Jan 13, 2020 790.00 796.82 787.00 791.70 89,045 +2.84(+0.36%)
Jan 10, 2020 803.40 803.40 785.14 788.86 67,800 -13.24(-1.65%)
Jan 09, 2020 799.70 807.22 799.70 802.10 52,323 +4.40(+0.55%)
Jan 08, 2020 797.02 806.99 796.66 797.70 77,241 -1.12(-0.14%)
Jan 07, 2020 804.46 804.46 798.50 798.82 50,839 -7.30(-0.91%)
Jan 06, 2020 800.04 808.68 800.04 806.12 60,765 +0.59(+0.07%)
Jan 03, 2020 805.70 814.83 799.81 805.53 40,400 -4.21(-0.52%)
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.