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, 2015 467.25 472.38 465.75 468.76 100,147 +4.18(+0.90%)
Jun 29, 2015 471.95 472.86 464.58 464.58 43,728 -10.09(-2.13%)
Jun 26, 2015 473.50 477.58 471.38 474.67 67,583 +1.64(+0.35%)
Jun 25, 2015 479.00 477.39 472.46 473.03 43,117 -4.36(-0.91%)
Jun 24, 2015 484.42 485.27 477.39 477.39 69,785 -9.02(-1.85%)
Jun 23, 2015 486.79 486.94 484.66 486.41 70,569 +1.63(+0.34%)
Jun 22, 2015 483.94 484.78 482.00 484.78 55,914 +3.59(+0.75%)
Jun 19, 2015 485.00 486.65 481.02 481.19 73,467 -4.26(-0.88%)
Jun 18, 2015 484.76 486.21 482.43 485.45 68,967 +2.51(+0.52%)
Jun 17, 2015 484.45 485.00 481.28 482.94 60,867 +0.18(+0.04%)
Jun 16, 2015 481.23 485.00 481.14 482.76 69,913 +2.72(+0.57%)
Jun 15, 2015 481.80 482.90 477.81 480.04 60,089 -0.49(-0.10%)
Jun 12, 2015 477.47 481.98 477.11 480.53 47,032 -1.47(-0.30%)
Jun 11, 2015 476.85 483.21 476.39 482.00 52,086 +5.13(+1.08%)
Jun 10, 2015 475.15 479.75 475.03 476.87 59,773 +3.56(+0.75%)
Jun 09, 2015 472.16 473.65 469.73 473.31 70,185 +1.57(+0.33%)
Jun 08, 2015 476.97 477.52 471.74 471.74 46,061 -6.76(-1.41%)
Jun 05, 2015 475.58 478.44 473.92 478.50 46,906 +3.75(+0.79%)
Jun 04, 2015 478.28 485.60 474.13 474.75 60,056 -7.12(-1.48%)
Jun 03, 2015 480.57 482.60 477.85 481.87 86,058 +2.30(+0.48%)
Jun 02, 2015 478.61 481.58 473.01 479.57 74,872 +0.55(+0.11%)
Jun 01, 2015 476.84 479.93 473.35 479.02 103,009 +3.67(+0.77%)
May 29, 2015 480.90 481.66 475.12 475.35 238,577 -5.06(-1.05%)
May 28, 2015 480.92 484.02 477.42 480.41 107,830 -3.12(-0.65%)
May 27, 2015 481.25 486.60 480.55 483.53 75,170 +2.89(+0.60%)
May 26, 2015 486.80 490.30 479.06 480.64 86,422 -6.09(-1.25%)
May 22, 2015 490.15 486.73 486.73 486.73 87,700 -3.80(-0.77%)
May 21, 2015 498.01 499.35 490.53 490.53 79,162 -7.09(-1.42%)
May 20, 2015 487.79 506.95 485.91 497.62 316,181 +9.57(+1.96%)
May 19, 2015 487.50 489.57 485.83 488.05 72,775 +0.92(+0.19%)
May 18, 2015 479.29 487.17 478.46 487.13 60,004 +6.13(+1.27%)
May 15, 2015 486.41 486.86 480.13 481.00 41,901 -6.71(-1.38%)
May 14, 2015 482.02 487.73 480.02 487.71 122,231 +7.46(+1.55%)
May 13, 2015 481.90 484.35 479.29 480.25 43,190 -1.56(-0.32%)
May 12, 2015 482.13 485.02 479.00 481.81 54,707 -2.17(-0.45%)
May 11, 2015 479.00 485.04 477.06 483.98 125,797 +3.48(+0.72%)
May 08, 2015 484.00 484.95 478.80 480.50 56,290 -1.40(-0.29%)
May 07, 2015 475.64 481.93 474.75 481.90 56,813 +3.93(+0.82%)
May 06, 2015 473.52 477.97 470.02 477.97 42,480 +3.31(+0.70%)
May 05, 2015 480.78 483.14 472.55 474.66 55,474 -6.79(-1.41%)
May 04, 2015 476.44 481.57 476.21 481.45 114,402 +5.60(+1.18%)
May 01, 2015 477.31 477.50 475.33 475.85 27,028 +2.33(+0.49%)
Apr 30, 2015 475.49 479.44 471.75 473.52 60,486 -4.17(-0.87%)
Apr 29, 2015 476.40 478.99 474.00 477.69 48,824 -0.74(-0.15%)
Apr 28, 2015 476.32 479.95 475.07 478.43 61,012 +2.43(+0.51%)
Apr 27, 2015 477.12 479.95 475.05 476.00 49,491 -1.00(-0.21%)
Apr 24, 2015 477.41 478.59 475.00 477.00 30,754 +1.73(+0.36%)
Apr 23, 2015 471.51 478.69 468.44 475.27 47,622 +4.14(+0.88%)
Apr 22, 2015 473.00 473.39 467.24 471.13 58,020 -1.84(-0.39%)
Apr 21, 2015 480.66 480.66 471.99 472.97 50,237 -3.98(-0.83%)
Apr 20, 2015 479.71 479.71 474.91 476.95 38,995 +0.04(+0.01%)
Apr 17, 2015 479.20 479.20 471.45 476.91 34,792 -5.62(-1.16%)
Apr 16, 2015 486.51 488.21 480.37 482.53 74,108 -3.00(-0.62%)
Apr 15, 2015 488.72 491.89 485.52 485.53 76,726 -2.11(-0.43%)
Apr 14, 2015 487.70 489.20 480.44 487.64 74,742 +3.21(+0.66%)
Apr 13, 2015 484.21 491.23 483.52 484.43 53,902 -1.45(-0.30%)
Apr 10, 2015 486.45 486.90 482.64 485.88 51,425 +2.29(+0.47%)
Apr 09, 2015 486.31 487.27 480.80 483.59 68,795 -1.11(-0.23%)
Apr 08, 2015 483.16 485.74 481.98 484.70 39,709 +1.69(+0.35%)
Apr 07, 2015 490.02 492.52 480.50 483.01 107,634 -7.31(-1.49%)
Apr 06, 2015 487.02 493.86 484.72 490.32 48,759 +2.38(+0.49%)
Apr 02, 2015 488.36 487.94 487.94 487.94 37,900 -1.49(-0.30%)
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.