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 (%)
May 31, 2019 660.64 665.31 656.13 663.30 102,600 -2.70(-0.41%)
May 30, 2019 671.66 675.50 664.46 666.00 72,206 -5.38(-0.80%)
May 29, 2019 670.00 673.49 666.80 671.38 68,096 -0.51(-0.08%)
May 28, 2019 686.49 691.99 671.66 671.89 213,568 -13.96(-2.04%)
May 24, 2019 687.26 689.08 680.07 685.85 111,400 +1.21(+0.18%)
May 23, 2019 683.88 685.21 678.16 684.64 65,475 -1.97(-0.29%)
May 22, 2019 683.05 688.02 680.03 686.61 67,501 +0.63(+0.09%)
May 21, 2019 685.00 687.40 683.81 685.98 116,225 +1.97(+0.29%)
May 20, 2019 676.68 685.38 676.68 684.01 96,231 +4.07(+0.60%)
May 17, 2019 683.99 685.85 679.48 679.94 87,700 -9.25(-1.34%)
May 16, 2019 680.61 689.29 680.61 689.19 64,467 +11.74(+1.73%)
May 15, 2019 671.45 679.12 670.15 677.45 71,739 +2.76(+0.41%)
May 14, 2019 674.90 678.03 671.71 674.69 101,009 +2.92(+0.43%)
May 13, 2019 665.54 673.76 664.13 671.77 76,396 -0.62(-0.09%)
May 10, 2019 672.89 675.00 662.35 672.39 84,200 -5.96(-0.88%)
May 09, 2019 659.63 678.35 655.30 678.35 99,203 +14.82(+2.23%)
May 08, 2019 653.33 670.82 650.05 663.53 144,171 +10.78(+1.65%)
May 07, 2019 662.94 669.79 652.36 652.75 108,443 -13.56(-2.04%)
May 06, 2019 654.01 670.51 654.01 666.31 135,150 +3.49(+0.53%)
May 03, 2019 658.17 663.96 656.00 662.82 53,400 +7.52(+1.15%)
May 02, 2019 657.40 659.71 647.90 655.30 94,489 -1.60(-0.24%)
May 01, 2019 657.47 659.81 652.34 656.90 114,597 +0.02(+0.00%)
Apr 30, 2019 648.89 656.88 647.99 656.88 103,879 +7.94(+1.22%)
Apr 29, 2019 652.61 654.00 647.29 648.94 64,255 -4.13(-0.63%)
Apr 26, 2019 648.82 653.19 645.00 653.07 51,500 +5.08(+0.78%)
Apr 25, 2019 645.81 651.35 640.26 647.99 57,930 +1.62(+0.25%)
Apr 24, 2019 652.45 656.94 646.37 646.37 60,091 -5.37(-0.82%)
Apr 23, 2019 642.26 653.59 642.26 651.74 106,205 +9.46(+1.47%)
Apr 22, 2019 644.11 644.69 636.92 642.28 110,214 -4.64(-0.72%)
Apr 18, 2019 639.85 655.03 639.85 646.92 148,300 +9.38(+1.47%)
Apr 17, 2019 640.86 644.12 632.45 637.54 60,728 -2.25(-0.35%)
Apr 16, 2019 631.52 640.55 631.52 639.79 88,903 +10.99(+1.75%)
Apr 15, 2019 627.88 634.32 625.28 628.80 75,595 +1.70(+0.27%)
Apr 12, 2019 626.00 628.86 623.50 627.10 53,000 +4.63(+0.74%)
Apr 11, 2019 618.90 628.93 616.38 622.47 55,953 +4.84(+0.78%)
Apr 10, 2019 609.21 618.00 609.21 617.63 76,285 +8.52(+1.40%)
Apr 09, 2019 614.29 616.20 608.90 609.11 68,648 -6.89(-1.12%)
Apr 08, 2019 617.00 622.26 615.18 616.00 62,471 -1.20(-0.19%)
Apr 05, 2019 619.05 622.02 616.80 617.20 56,000 -0.66(-0.11%)
Apr 04, 2019 620.79 622.91 616.36 617.86 100,797 -1.69(-0.27%)
Apr 03, 2019 617.00 627.35 612.82 619.55 148,270 +6.49(+1.06%)
Apr 02, 2019 622.00 622.51 611.46 613.06 108,885 -8.67(-1.39%)
Apr 01, 2019 616.16 622.13 616.16 621.73 97,809 +9.33(+1.52%)
Mar 29, 2019 616.76 617.00 608.51 612.40 56,700 -0.67(-0.11%)
Mar 28, 2019 611.00 614.06 600.23 613.07 68,615 +3.90(+0.64%)
Mar 27, 2019 605.74 612.05 605.74 609.17 74,220 +2.92(+0.48%)
Mar 26, 2019 609.07 611.60 601.32 606.25 58,659 +0.42(+0.07%)
Mar 25, 2019 612.84 613.94 604.65 605.83 87,629 -7.85(-1.28%)
Mar 22, 2019 612.60 618.55 606.61 613.68 97,900 -1.41(-0.23%)
Mar 21, 2019 604.82 617.24 604.82 615.09 70,042 +6.68(+1.10%)
Mar 20, 2019 616.31 617.58 607.97 608.41 87,453 -8.31(-1.35%)
Mar 19, 2019 622.46 631.82 614.60 616.72 109,259 -4.81(-0.77%)
Mar 18, 2019 620.42 626.74 619.04 621.53 128,673 +1.41(+0.23%)
Mar 15, 2019 611.51 630.70 611.51 620.12 216,600 +4.45(+0.72%)
Mar 14, 2019 615.01 619.12 611.31 615.67 105,390 +1.10(+0.18%)
Mar 13, 2019 616.97 620.74 613.13 614.57 76,553 -1.32(-0.21%)
Mar 12, 2019 613.40 617.77 609.94 615.89 69,297 +3.36(+0.55%)
Mar 11, 2019 617.87 621.99 611.41 612.53 63,467 -3.52(-0.57%)
Mar 08, 2019 617.68 617.68 609.59 616.05 57,200 -5.12(-0.82%)
Mar 07, 2019 623.90 625.78 617.65 621.17 93,666 -3.94(-0.63%)
Mar 06, 2019 626.82 631.07 622.94 625.11 49,194 -3.32(-0.53%)
Mar 05, 2019 632.33 634.71 627.01 628.43 59,775 -3.68(-0.58%)
Mar 04, 2019 645.27 645.27 627.10 632.11 84,577 -11.12(-1.73%)
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.