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 (%)
Sep 30, 2009 263.04 264.97 258.62 259.05 35,668 -1.97(-0.75%)
Sep 29, 2009 262.20 263.26 260.00 261.02 9,502 -1.48(-0.56%)
Sep 28, 2009 255.04 262.50 255.02 262.50 34,043 +7.96(+3.13%)
Sep 25, 2009 252.27 258.23 252.27 254.54 29,009 +3.54(+1.41%)
Sep 24, 2009 253.30 255.01 251.00 251.00 20,727 -2.11(-0.83%)
Sep 23, 2009 254.50 256.61 253.10 253.11 34,233 -1.14(-0.45%)
Sep 22, 2009 254.50 254.90 253.00 254.25 19,108 +1.20(+0.47%)
Sep 21, 2009 250.58 255.35 250.58 253.05 55,575 -0.31(-0.12%)
Sep 18, 2009 255.00 256.30 253.36 253.36 78,327 -0.64(-0.25%)
Sep 17, 2009 260.25 260.56 253.89 254.00 40,506 -5.25(-2.03%)
Sep 16, 2009 258.00 259.25 256.29 259.25 48,948 +3.48(+1.36%)
Sep 15, 2009 257.05 259.41 255.77 255.77 46,857 -1.28(-0.50%)
Sep 14, 2009 262.51 262.51 256.91 257.05 29,657 -5.96(-2.27%)
Sep 11, 2009 262.73 263.01 259.73 263.01 13,327 -0.73(-0.28%)
Sep 10, 2009 263.75 263.75 260.00 263.74 14,493 +1.62(+0.62%)
Sep 09, 2009 268.90 268.90 259.15 262.12 31,628 -7.63(-2.83%)
Sep 08, 2009 271.78 274.89 263.45 269.75 23,962 -2.03(-0.75%)
Sep 04, 2009 272.24 273.49 268.90 271.78 10,534 -1.72(-0.63%)
Sep 03, 2009 271.00 273.50 265.91 273.50 12,912 +3.50(+1.30%)
Sep 02, 2009 270.00 271.84 268.53 270.00 6,175 +0.07(+0.03%)
Sep 01, 2009 277.60 278.96 269.93 269.93 17,392 -7.67(-2.76%)
Aug 31, 2009 275.05 281.90 274.05 277.60 54,670 +1.60(+0.58%)
Aug 28, 2009 275.55 278.72 273.23 276.00 12,650 +1.50(+0.55%)
Aug 27, 2009 272.75 274.68 270.44 274.50 9,179 +1.75(+0.64%)
Aug 26, 2009 272.33 274.90 270.00 272.75 13,395 -1.20(-0.44%)
Aug 25, 2009 268.07 273.95 267.74 273.95 8,654 +5.88(+2.19%)
Aug 24, 2009 272.09 273.78 268.07 268.07 17,366 -1.86(-0.69%)
Aug 21, 2009 270.00 274.11 268.79 269.93 13,271 +0.93(+0.35%)
Aug 20, 2009 263.53 269.00 263.53 269.00 11,801 +4.25(+1.61%)
Aug 19, 2009 261.37 267.65 259.55 264.75 16,213 +2.95(+1.13%)
Aug 18, 2009 257.50 261.80 253.84 261.80 12,486 +5.51(+2.15%)
Aug 17, 2009 260.00 262.96 253.05 256.29 16,307 -8.53(-3.22%)
Aug 14, 2009 267.55 268.45 262.21 264.82 16,465 -9.18(-3.35%)
Aug 13, 2009 273.00 275.21 265.17 274.00 20,012 +2.76(+1.02%)
Aug 12, 2009 270.50 274.24 269.46 271.24 25,310 +1.74(+0.65%)
Aug 11, 2009 271.35 271.37 268.42 269.50 20,976 -1.00(-0.37%)
Aug 10, 2009 272.31 272.32 267.88 270.50 11,439 -1.86(-0.68%)
Aug 07, 2009 271.84 274.96 267.10 272.36 16,936 +1.36(+0.50%)
Aug 06, 2009 275.00 276.40 269.05 271.00 21,369 -4.11(-1.49%)
Aug 05, 2009 278.53 279.67 270.77 275.11 19,984 -4.79(-1.71%)
Aug 04, 2009 283.25 288.73 276.75 279.90 30,325 -3.94(-1.39%)
Aug 03, 2009 274.75 285.04 272.01 283.84 22,508 +13.34(+4.93%)
Jul 31, 2009 267.00 276.03 265.32 270.50 16,569 +4.50(+1.69%)
Jul 30, 2009 267.50 268.05 264.65 266.00 12,805 +1.06(+0.40%)
Jul 29, 2009 265.74 266.99 264.53 264.94 6,693 -2.06(-0.77%)
Jul 28, 2009 269.50 269.78 264.01 267.00 21,891 -2.25(-0.84%)
Jul 27, 2009 266.05 269.25 266.00 269.25 11,351 +4.60(+1.74%)
Jul 24, 2009 263.50 265.40 262.97 264.65 8,971 +1.65(+0.63%)
Jul 23, 2009 262.51 265.60 261.59 263.00 32,138 -0.40(-0.15%)
Jul 22, 2009 257.51 263.40 257.51 263.40 20,988 +3.99(+1.54%)
Jul 21, 2009 263.06 263.22 258.47 259.41 14,636 -1.58(-0.61%)
Jul 20, 2009 263.00 264.48 260.02 260.99 14,001 +0.49(+0.19%)
Jul 17, 2009 264.74 266.21 260.50 260.50 8,771 -5.37(-2.02%)
Jul 16, 2009 265.45 266.56 263.01 265.87 10,216 +0.19(+0.07%)
Jul 15, 2009 268.99 268.99 263.39 265.68 32,115 -1.32(-0.49%)
Jul 14, 2009 268.59 269.48 266.98 267.00 6,959 -0.70(-0.26%)
Jul 13, 2009 261.19 268.51 260.57 267.70 41,639 +9.48(+3.67%)
Jul 10, 2009 260.00 262.60 258.21 258.22 9,299 -1.95(-0.75%)
Jul 09, 2009 262.90 265.52 260.17 260.17 8,749 -1.93(-0.74%)
Jul 08, 2009 264.17 268.19 261.83 262.10 19,316 -3.42(-1.29%)
Jul 07, 2009 268.75 272.49 265.52 265.52 12,625 -5.01(-1.85%)
Jul 06, 2009 257.50 274.09 257.50 270.53 30,692 +11.53(+4.45%)
Jul 02, 2009 266.00 272.50 259.00 259.00 27,108 -10.36(-3.85%)
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.