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 (%)
Jul 29, 2005 307.25 308.00 306.14 306.14 3,900 -0.36(-0.12%)
Jul 28, 2005 309.00 309.00 306.50 306.50 1,100 -1.48(-0.48%)
Jul 27, 2005 308.25 309.58 307.98 307.98 3,100 +0.51(+0.17%)
Jul 26, 2005 302.00 307.47 302.00 307.47 7,300 +6.47(+2.15%)
Jul 25, 2005 303.00 304.00 301.00 301.00 6,800 -0.90(-0.30%)
Jul 22, 2005 303.50 304.00 301.50 301.90 3,900 -2.68(-0.88%)
Jul 21, 2005 303.00 304.58 302.50 304.58 5,300 +0.69(+0.23%)
Jul 20, 2005 299.00 303.89 299.00 303.89 3,100 +5.64(+1.89%)
Jul 19, 2005 298.00 301.00 298.00 298.25 3,000 -0.75(-0.25%)
Jul 18, 2005 299.00 300.50 296.00 299.00 10,400 +1.00(+0.34%)
Jul 15, 2005 301.40 301.40 298.00 298.00 15,300 -2.30(-0.77%)
Jul 14, 2005 299.50 302.25 297.99 300.30 8,600 -0.70(-0.23%)
Jul 13, 2005 298.50 301.00 297.50 301.00 4,800 +3.44(+1.16%)
Jul 12, 2005 299.00 300.01 297.56 297.56 12,800 -0.19(-0.06%)
Jul 11, 2005 299.00 301.00 297.00 297.75 3,300 -2.50(-0.83%)
Jul 08, 2005 294.29 300.60 294.00 300.25 6,000 +6.96(+2.37%)
Jul 07, 2005 299.25 299.75 293.00 293.29 12,600 -6.96(-2.32%)
Jul 06, 2005 297.31 300.66 296.50 300.25 9,100 +2.94(+0.99%)
Jul 05, 2005 297.80 299.80 297.31 297.31 5,900 -0.64(-0.21%)
Jul 01, 2005 296.75 298.00 295.00 297.95 4,300 +0.95(+0.32%)
Jun 30, 2005 294.00 298.50 293.73 297.00 8,200 +2.00(+0.68%)
Jun 29, 2005 295.50 296.50 294.52 295.00 2,700 -1.50(-0.51%)
Jun 28, 2005 295.00 297.00 294.00 296.50 9,200 +4.50(+1.54%)
Jun 27, 2005 291.00 293.00 286.25 292.00 11,900 +2.00(+0.69%)
Jun 24, 2005 295.00 296.75 290.00 290.00 11,200 -7.00(-2.36%)
Jun 23, 2005 299.00 299.75 295.00 297.00 4,600 -0.90(-0.30%)
Jun 22, 2005 300.25 300.25 295.97 297.90 3,000 -1.85(-0.62%)
Jun 21, 2005 299.25 300.00 297.89 299.75 7,300 -1.00(-0.33%)
Jun 20, 2005 299.00 303.00 294.00 300.75 16,900 +2.50(+0.84%)
Jun 17, 2005 299.00 299.95 295.72 298.25 5,700 -1.75(-0.58%)
Jun 16, 2005 290.00 300.50 290.00 300.00 12,900 +9.60(+3.31%)
Jun 15, 2005 285.25 291.00 285.00 290.40 13,500 +5.15(+1.81%)
Jun 14, 2005 283.50 287.00 283.49 285.25 7,200 +0.00(+0.00%)
Jun 13, 2005 284.00 285.25 282.50 285.25 6,700 +0.26(+0.09%)
Jun 10, 2005 283.00 286.00 283.00 284.99 5,700 +2.49(+0.88%)
Jun 09, 2005 283.00 283.00 280.00 282.50 8,600 -0.50(-0.18%)
Jun 08, 2005 282.21 284.73 281.00 283.00 6,200 +1.00(+0.35%)
Jun 07, 2005 279.50 282.00 279.00 282.00 3,600 +6.32(+2.29%)
Jun 06, 2005 275.30 280.50 275.30 275.68 7,000 +0.29(+0.10%)
Jun 03, 2005 280.00 281.00 275.39 275.39 1,900 -3.61(-1.29%)
Jun 02, 2005 277.99 281.00 277.93 279.00 2,100 +1.01(+0.36%)
Jun 01, 2005 281.25 281.83 277.99 277.99 3,000 -2.26(-0.81%)
May 31, 2005 275.51 281.34 275.51 280.25 6,800 +4.75(+1.72%)
May 27, 2005 275.01 276.00 275.00 275.50 3,900 +0.40(+0.15%)
May 26, 2005 274.75 275.45 274.75 275.10 4,100 +0.35(+0.13%)
May 25, 2005 276.00 277.00 274.75 274.75 4,500 -2.50(-0.90%)
May 24, 2005 275.60 277.25 270.18 277.25 12,000 +0.44(+0.16%)
May 23, 2005 276.51 276.90 275.50 276.81 3,000 -0.70(-0.25%)
May 20, 2005 273.60 278.86 273.60 277.51 7,500 +4.51(+1.65%)
May 19, 2005 271.50 274.00 270.00 273.00 4,100 +1.40(+0.52%)
May 18, 2005 268.00 271.60 267.31 271.60 4,600 +2.10(+0.78%)
May 17, 2005 268.50 269.50 268.00 269.50 1,400 +2.49(+0.93%)
May 16, 2005 273.40 274.00 267.00 267.01 2,500 -5.99(-2.19%)
May 13, 2005 275.96 275.96 273.00 273.00 1,000 -1.50(-0.55%)
May 12, 2005 272.00 275.10 272.00 274.50 5,900 +3.50(+1.29%)
May 11, 2005 273.60 273.75 270.27 271.00 13,300 -1.60(-0.59%)
May 10, 2005 272.50 275.00 271.00 272.60 12,300 +0.60(+0.22%)
May 09, 2005 272.50 272.50 271.51 272.00 7,100 -1.11(-0.41%)
May 06, 2005 272.00 274.50 272.00 273.11 1,800 +0.21(+0.08%)
May 05, 2005 274.00 274.88 272.90 272.90 1,400 -0.20(-0.07%)
May 04, 2005 277.00 278.00 270.53 273.10 9,800 -2.90(-1.05%)
May 03, 2005 274.75 277.25 274.00 276.00 6,600 +2.18(+0.80%)
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.