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 (%)
Dec 30, 2011 285.67 286.38 284.32 285.29 24,660 -1.09(-0.38%)
Dec 29, 2011 286.40 286.56 284.59 286.38 24,122 +1.03(+0.36%)
Dec 28, 2011 285.82 285.82 283.00 285.35 29,746 -0.15(-0.05%)
Dec 27, 2011 285.25 287.75 285.01 285.50 14,676 -1.18(-0.41%)
Dec 23, 2011 286.22 289.00 285.50 286.68 27,840 -1.05(-0.36%)
Dec 21, 2011 287.48 287.73 286.69 287.73 33,309 +0.16(+0.06%)
Dec 20, 2011 285.84 287.74 285.23 287.57 31,267 +3.44(+1.21%)
Dec 19, 2011 286.00 287.00 282.91 284.13 55,638 -2.41(-0.84%)
Dec 16, 2011 284.00 286.54 284.00 286.54 37,105 +3.41(+1.20%)
Dec 15, 2011 285.40 285.96 283.13 283.13 23,330 -0.04(-0.01%)
Dec 14, 2011 283.59 287.27 283.17 283.17 21,712 -0.38(-0.13%)
Dec 13, 2011 284.41 286.08 282.76 283.55 53,108 +0.93(+0.33%)
Dec 12, 2011 284.51 284.51 282.42 282.62 27,898 -4.03(-1.41%)
Dec 09, 2011 284.34 286.84 283.73 286.65 28,894 +4.80(+1.70%)
Dec 08, 2011 284.34 284.90 281.85 281.85 55,401 -3.78(-1.32%)
Dec 07, 2011 285.45 286.39 283.25 285.63 36,959 +1.15(+0.40%)
Dec 06, 2011 286.00 286.00 283.58 284.48 22,876 -1.68(-0.59%)
Dec 05, 2011 281.95 287.07 280.36 286.16 71,407 +6.06(+2.16%)
Dec 02, 2011 280.56 284.97 280.10 280.10 67,220 +0.79(+0.28%)
Dec 01, 2011 288.73 291.01 278.14 279.31 63,570 -8.69(-3.02%)
Nov 30, 2011 289.06 289.06 285.31 288.00 100,642 +4.35(+1.53%)
Nov 29, 2011 289.35 289.35 282.90 283.65 65,746 -3.91(-1.36%)
Nov 28, 2011 281.07 287.56 280.53 287.56 119,657 +10.41(+3.76%)
Nov 25, 2011 277.96 280.82 277.03 277.15 29,206 -1.10(-0.40%)
Nov 23, 2011 286.00 286.00 278.25 278.25 60,398 -7.45(-2.61%)
Nov 22, 2011 293.49 296.22 285.70 285.70 137,915 -7.31(-2.49%)
Nov 21, 2011 308.06 308.06 282.51 293.01 343,822 -21.25(-6.76%)
Nov 18, 2011 313.06 316.88 311.54 314.26 6,519 +0.78(+0.25%)
Nov 17, 2011 309.51 314.97 309.51 313.48 20,997 +5.05(+1.64%)
Nov 16, 2011 311.88 313.81 308.43 308.43 27,606 -4.47(-1.43%)
Nov 15, 2011 313.95 314.85 311.27 312.90 18,038 -0.87(-0.28%)
Nov 14, 2011 319.74 320.86 313.73 313.77 16,579 -6.38(-1.99%)
Nov 11, 2011 322.58 323.40 318.05 320.15 9,768 -1.42(-0.44%)
Nov 10, 2011 320.51 321.57 317.99 321.57 10,553 +2.08(+0.65%)
Nov 09, 2011 317.95 320.34 312.72 319.49 23,865 +0.34(+0.11%)
Nov 08, 2011 319.78 321.00 318.22 319.15 11,036 +0.11(+0.03%)
Nov 07, 2011 317.80 319.50 317.06 319.04 9,323 +0.49(+0.15%)
Nov 04, 2011 319.94 320.81 317.50 318.55 10,793 -1.30(-0.41%)
Nov 03, 2011 317.00 320.15 314.05 319.85 20,063 +4.67(+1.48%)
Nov 02, 2011 306.25 315.22 306.25 315.18 33,813 +11.26(+3.70%)
Nov 01, 2011 313.04 314.95 303.92 303.92 26,710 -13.40(-4.22%)
Oct 31, 2011 317.25 319.01 315.12 317.32 17,832 -2.48(-0.78%)
Oct 28, 2011 317.80 320.53 317.21 319.80 10,200 -0.45(-0.14%)
Oct 27, 2011 319.07 320.25 315.01 320.25 13,886 +7.95(+2.55%)
Oct 26, 2011 308.26 314.25 308.11 312.30 27,684 +5.52(+1.80%)
Oct 25, 2011 306.68 308.74 305.05 306.78 32,973 -0.37(-0.12%)
Oct 24, 2011 302.65 308.56 302.06 307.15 26,872 +4.14(+1.37%)
Oct 21, 2011 297.00 305.37 297.00 303.01 27,400 +8.59(+2.92%)
Oct 20, 2011 288.45 295.87 288.45 294.42 21,970 +4.92(+1.70%)
Oct 19, 2011 292.73 295.97 289.50 289.50 27,762 -4.08(-1.39%)
Oct 18, 2011 284.19 293.58 283.31 293.58 23,497 +10.28(+3.63%)
Oct 17, 2011 289.90 289.90 283.30 283.30 18,896 -6.84(-2.36%)
Oct 14, 2011 289.40 292.11 287.83 290.14 14,050 +3.31(+1.15%)
Oct 13, 2011 284.52 289.69 284.52 286.83 20,135 +0.07(+0.02%)
Oct 12, 2011 284.40 289.69 283.69 286.76 13,569 +2.35(+0.83%)
Oct 11, 2011 285.00 286.44 283.34 284.41 16,870 -2.56(-0.89%)
Oct 10, 2011 281.83 287.45 281.25 286.97 27,590 +7.04(+2.51%)
Oct 07, 2011 290.38 290.38 279.93 279.93 22,546 -9.38(-3.24%)
Oct 06, 2011 284.88 289.31 282.51 289.31 24,070 +3.28(+1.15%)
Oct 05, 2011 289.63 289.63 282.40 286.03 27,442 -2.46(-0.85%)
Oct 04, 2011 281.76 290.22 280.77 288.49 50,592 +6.44(+2.28%)
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.