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 (%)
Feb 28, 2019 629.25 644.55 629.25 642.96 93,476 +14.62(+2.33%)
Feb 27, 2019 627.36 630.61 622.39 628.34 59,469 +0.27(+0.04%)
Feb 26, 2019 633.81 639.34 627.28 628.07 52,864 -5.82(-0.92%)
Feb 25, 2019 635.44 635.44 628.41 633.89 97,102 +3.48(+0.55%)
Feb 22, 2019 637.10 637.93 626.46 630.41 74,300 -4.02(-0.63%)
Feb 21, 2019 666.00 666.00 628.00 634.43 118,466 -16.39(-2.52%)
Feb 20, 2019 652.34 662.50 650.05 650.82 61,086 +0.76(+0.12%)
Feb 19, 2019 646.59 652.20 640.30 650.06 50,570 +1.22(+0.19%)
Feb 15, 2019 648.70 652.86 646.79 648.84 48,900 +3.39(+0.53%)
Feb 14, 2019 644.90 650.00 639.52 645.45 57,114 -1.79(-0.28%)
Feb 13, 2019 647.00 649.67 645.55 647.24 41,121 +2.13(+0.33%)
Feb 12, 2019 639.30 646.18 636.93 645.11 51,451 +6.87(+1.08%)
Feb 11, 2019 642.28 644.47 634.16 638.24 41,897 -2.18(-0.34%)
Feb 08, 2019 639.82 642.28 633.94 640.42 40,400 -1.94(-0.30%)
Feb 07, 2019 638.85 644.09 636.00 642.36 51,114 +0.36(+0.06%)
Feb 06, 2019 644.06 645.99 638.55 642.00 42,562 -3.23(-0.50%)
Feb 05, 2019 635.62 646.04 634.84 645.23 57,100 +11.33(+1.79%)
Feb 04, 2019 638.18 638.89 631.76 633.90 39,785 -5.16(-0.81%)
Feb 01, 2019 632.39 639.06 632.39 639.06 52,800 +7.50(+1.19%)
Jan 31, 2019 622.82 635.98 622.82 631.56 108,418 +7.97(+1.28%)
Jan 30, 2019 618.86 629.06 618.03 623.59 59,430 +6.34(+1.03%)
Jan 29, 2019 615.10 622.01 613.88 617.25 32,962 +0.76(+0.12%)
Jan 28, 2019 614.87 620.02 614.30 616.49 46,604 -1.84(-0.30%)
Jan 25, 2019 620.78 621.95 617.14 618.33 44,100 +1.08(+0.17%)
Jan 24, 2019 617.02 620.84 614.08 617.25 38,173 -1.74(-0.28%)
Jan 23, 2019 619.51 625.22 611.98 618.99 55,780 +1.26(+0.20%)
Jan 22, 2019 619.00 624.86 611.96 617.73 63,379 -1.86(-0.30%)
Jan 18, 2019 618.80 622.10 614.25 619.59 69,000 +2.34(+0.38%)
Jan 17, 2019 619.98 622.66 614.03 617.25 109,288 -2.75(-0.44%)
Jan 16, 2019 619.65 623.06 617.86 620.00 62,603 +4.01(+0.65%)
Jan 15, 2019 615.80 620.06 615.54 615.99 40,196 +1.52(+0.25%)
Jan 14, 2019 614.57 620.02 609.94 614.47 58,130 -0.53(-0.09%)
Jan 11, 2019 618.29 622.80 611.70 615.00 61,300 -3.49(-0.56%)
Jan 10, 2019 619.07 624.82 615.73 618.49 53,193 -0.58(-0.09%)
Jan 09, 2019 618.38 622.83 616.83 619.07 52,128 +4.39(+0.71%)
Jan 08, 2019 621.22 621.22 606.76 614.68 61,602 -1.85(-0.30%)
Jan 07, 2019 624.68 625.00 614.41 616.53 80,757 -7.52(-1.21%)
Jan 04, 2019 616.22 625.60 616.22 624.05 57,000 +14.81(+2.43%)
Jan 03, 2019 613.70 614.15 603.37 609.24 49,884 -6.49(-1.05%)
Jan 02, 2019 613.14 619.48 605.25 615.73 77,489 -7.59(-1.22%)
Dec 31, 2018 617.92 626.07 614.66 623.32 58,800 +7.82(+1.27%)
Dec 28, 2018 620.17 627.48 614.03 615.50 58,200 -1.80(-0.29%)
Dec 27, 2018 599.54 617.30 597.49 617.30 82,418 +10.54(+1.74%)
Dec 26, 2018 584.56 609.27 577.59 606.76 63,518 +23.28(+3.99%)
Dec 24, 2018 591.10 595.31 583.48 583.48 50,900 -10.89(-1.83%)
Dec 21, 2018 608.10 619.87 590.13 594.37 153,200 -14.25(-2.34%)
Dec 20, 2018 606.30 617.50 604.94 608.62 67,112 +0.88(+0.14%)
Dec 19, 2018 608.75 619.60 603.66 607.74 66,112 +0.53(+0.09%)
Dec 18, 2018 602.99 611.22 599.88 607.21 60,599 +9.50(+1.59%)
Dec 17, 2018 607.00 618.68 597.50 597.71 76,127 -10.32(-1.70%)
Dec 14, 2018 611.40 616.95 606.32 608.03 62,400 -7.04(-1.14%)
Dec 13, 2018 614.60 616.25 608.41 615.07 37,248 +1.92(+0.31%)
Dec 12, 2018 618.60 624.14 613.15 613.15 33,673 +2.36(+0.39%)
Dec 11, 2018 626.45 626.45 605.99 610.79 59,525 -7.57(-1.22%)
Dec 10, 2018 624.26 624.26 613.11 618.36 38,920 -6.12(-0.98%)
Dec 07, 2018 631.33 638.42 618.40 624.48 69,900 -6.53(-1.03%)
Dec 06, 2018 616.00 633.80 611.30 631.01 82,131 +7.87(+1.26%)
Dec 04, 2018 629.00 630.91 619.19 623.14 45,400 -7.22(-1.15%)
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.