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 (%)
Jun 30, 2003 195.51 196.52 191.00 191.00 57,400 -4.50(-2.30%)
Jun 27, 2003 198.53 199.00 194.25 195.50 8,900 -4.03(-2.02%)
Jun 26, 2003 200.50 202.00 199.40 199.53 9,900 -1.53(-0.76%)
Jun 25, 2003 202.13 203.00 199.50 201.06 8,600 -1.19(-0.59%)
Jun 24, 2003 198.67 202.25 198.10 202.25 11,600 +3.58(+1.80%)
Jun 23, 2003 199.00 199.00 198.04 198.67 10,000 -0.27(-0.14%)
Jun 20, 2003 197.05 198.95 197.05 198.94 8,600 +1.89(+0.96%)
Jun 19, 2003 197.00 199.99 197.00 197.05 13,000 +0.05(+0.03%)
Jun 18, 2003 202.00 202.00 196.00 197.00 5,700 -5.80(-2.86%)
Jun 17, 2003 201.00 202.80 200.00 202.80 6,200 +0.85(+0.42%)
Jun 16, 2003 200.08 201.95 200.08 201.95 5,200 +1.94(+0.97%)
Jun 13, 2003 204.00 206.25 199.00 200.01 21,000 -1.99(-0.99%)
Jun 12, 2003 197.00 202.20 197.00 202.00 5,400 +5.00(+2.54%)
Jun 11, 2003 192.00 197.50 192.00 197.00 17,600 +4.54(+2.36%)
Jun 10, 2003 190.75 195.00 190.75 192.46 10,300 +2.76(+1.45%)
Jun 09, 2003 180.50 190.23 180.50 189.70 22,400 +9.70(+5.39%)
Jun 06, 2003 179.50 180.50 179.30 180.00 5,900 +0.00(+0.00%)
Jun 05, 2003 179.20 180.00 179.00 180.00 2,700 +0.33(+0.18%)
Jun 04, 2003 179.81 180.48 179.00 179.67 2,200 -0.13(-0.07%)
Jun 03, 2003 179.30 180.30 179.00 179.80 3,900 +0.50(+0.28%)
Jun 02, 2003 177.25 180.00 177.19 179.30 3,100 +2.05(+1.16%)
May 30, 2003 176.50 177.71 176.00 177.25 20,500 +0.25(+0.14%)
May 29, 2003 176.50 177.00 176.00 177.00 1,900 +1.50(+0.85%)
May 28, 2003 176.30 176.30 175.25 175.50 3,200 -0.33(-0.19%)
May 27, 2003 174.00 175.83 173.00 175.83 3,300 +1.58(+0.91%)
May 23, 2003 173.00 174.25 173.00 174.25 3,200 +1.25(+0.72%)
May 22, 2003 175.50 175.50 173.00 173.00 4,100 -2.98(-1.69%)
May 21, 2003 173.06 175.98 173.06 175.98 2,000 +2.48(+1.43%)
May 20, 2003 174.75 174.75 173.00 173.50 3,900 -1.25(-0.72%)
May 19, 2003 174.50 175.36 173.00 174.75 6,700 -0.25(-0.14%)
May 16, 2003 173.50 175.00 173.00 175.00 11,000 +2.00(+1.16%)
May 15, 2003 173.50 173.90 173.00 173.00 5,500 -0.92(-0.53%)
May 14, 2003 175.00 175.00 172.52 173.92 4,900 -1.58(-0.90%)
May 13, 2003 175.00 176.00 175.00 175.50 5,800 +0.69(+0.39%)
May 12, 2003 173.50 175.00 173.00 174.81 5,400 +1.81(+1.05%)
May 09, 2003 171.50 173.00 171.00 173.00 7,600 +2.00(+1.17%)
May 08, 2003 172.15 172.15 170.25 171.00 3,700 -1.40(-0.81%)
May 07, 2003 171.25 172.40 171.25 172.40 4,900 +1.65(+0.97%)
May 06, 2003 171.20 172.00 170.50 170.75 5,800 -0.25(-0.15%)
May 05, 2003 170.00 172.00 169.50 171.00 4,300 +1.08(+0.64%)
May 02, 2003 170.00 170.00 168.25 169.92 5,400 +0.42(+0.25%)
May 01, 2003 169.50 170.50 169.25 169.50 6,400 -0.48(-0.28%)
Apr 30, 2003 170.75 170.75 169.75 169.98 20,700 -0.02(-0.01%)
Apr 29, 2003 171.00 172.00 169.75 170.00 18,300 -1.00(-0.58%)
Apr 28, 2003 169.89 171.20 169.89 171.00 22,600 +1.11(+0.65%)
Apr 25, 2003 169.50 169.89 167.25 169.89 4,900 -0.12(-0.07%)
Apr 24, 2003 169.10 170.01 169.09 170.01 7,400 -0.09(-0.05%)
Apr 23, 2003 170.00 170.50 167.50 170.10 5,700 -0.03(-0.02%)
Apr 22, 2003 169.00 170.25 169.00 170.13 5,300 +0.63(+0.37%)
Apr 21, 2003 169.75 170.25 169.00 169.50 5,200 +0.25(+0.15%)
Apr 17, 2003 168.00 169.50 168.00 169.25 3,000 +1.75(+1.04%)
Apr 16, 2003 169.00 170.00 167.02 167.50 5,400 -1.78(-1.05%)
Apr 15, 2003 168.50 169.29 168.00 169.28 2,500 +1.03(+0.61%)
Apr 14, 2003 167.35 168.25 165.85 168.25 3,700 +0.40(+0.24%)
Apr 11, 2003 167.50 168.00 166.50 167.85 1,900 +0.85(+0.51%)
Apr 10, 2003 166.64 169.00 166.64 167.00 4,100 +0.36(+0.22%)
Apr 09, 2003 166.65 166.65 165.50 166.64 3,500 +0.99(+0.60%)
Apr 08, 2003 166.50 166.50 163.50 165.65 5,300 -1.35(-0.81%)
Apr 07, 2003 170.00 170.95 167.00 167.00 8,700 -2.42(-1.43%)
Apr 04, 2003 168.90 169.70 168.90 169.42 1,000 +1.04(+0.62%)
Apr 03, 2003 168.75 168.80 168.00 168.38 3,600 +0.13(+0.08%)
Apr 02, 2003 167.25 169.75 167.25 168.25 5,600 +2.25(+1.36%)
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.