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 28, 2007 403.00 408.50 401.02 406.00 13,000 +2.00(+0.50%)
Sep 27, 2007 397.03 405.86 394.09 404.00 16,800 +5.49(+1.38%)
Sep 26, 2007 399.76 402.75 391.00 398.51 22,100 +1.51(+0.38%)
Sep 25, 2007 408.75 412.03 395.00 397.00 25,400 -11.75(-2.87%)
Sep 24, 2007 409.21 410.85 408.50 408.75 13,000 -1.10(-0.27%)
Sep 21, 2007 410.22 412.00 408.75 409.85 17,100 -0.15(-0.04%)
Sep 20, 2007 406.50 411.70 406.50 410.00 14,400 +0.70(+0.17%)
Sep 19, 2007 410.00 412.00 405.00 409.30 27,600 +2.50(+0.61%)
Sep 18, 2007 407.82 410.00 406.00 406.80 13,200 +0.80(+0.20%)
Sep 17, 2007 405.00 408.98 402.00 406.00 17,500 -5.15(-1.25%)
Sep 14, 2007 407.00 414.96 405.50 411.15 27,200 +0.00(+0.00%)
Sep 13, 2007 410.45 412.50 406.25 411.15 48,300 +0.60(+0.15%)
Sep 12, 2007 405.00 410.55 403.30 410.55 13,300 +1.92(+0.47%)
Sep 11, 2007 410.04 414.55 403.28 408.63 27,400 -1.41(-0.34%)
Sep 10, 2007 412.50 412.50 407.10 410.04 11,100 +0.03(+0.01%)
Sep 07, 2007 400.50 410.99 400.50 410.01 15,600 +4.83(+1.19%)
Sep 06, 2007 400.25 407.92 400.25 405.18 25,000 +5.18(+1.30%)
Sep 05, 2007 408.50 410.08 400.00 400.00 26,100 -11.10(-2.70%)
Sep 04, 2007 414.00 416.53 408.58 411.10 11,600 -0.90(-0.22%)
Aug 31, 2007 407.00 414.90 404.02 412.00 17,800 +4.50(+1.10%)
Aug 30, 2007 401.39 414.00 401.39 407.50 5,200 +2.10(+0.52%)
Aug 29, 2007 400.16 408.05 400.16 405.40 7,500 +3.40(+0.85%)
Aug 28, 2007 415.21 416.03 402.00 402.00 17,000 -16.07(-3.84%)
Aug 27, 2007 415.01 426.90 412.00 418.07 17,300 -0.92(-0.22%)
Aug 24, 2007 418.99 427.00 413.73 418.99 13,600 -0.45(-0.11%)
Aug 23, 2007 414.00 419.99 410.00 419.44 9,100 +2.66(+0.64%)
Aug 22, 2007 413.00 416.78 408.00 416.78 8,600 +5.27(+1.28%)
Aug 21, 2007 411.35 415.96 408.12 411.51 7,300 -0.08(-0.02%)
Aug 20, 2007 418.75 419.13 410.43 411.59 9,400 -5.56(-1.33%)
Aug 17, 2007 408.61 417.97 401.00 417.15 14,900 +5.15(+1.25%)
Aug 16, 2007 411.00 413.99 403.43 412.00 15,300 -1.00(-0.24%)
Aug 15, 2007 409.00 418.94 408.25 413.00 6,500 +4.10(+1.00%)
Aug 14, 2007 417.40 417.40 404.34 408.90 22,200 -8.50(-2.04%)
Aug 13, 2007 425.00 425.00 411.11 417.40 29,700 +3.50(+0.85%)
Aug 10, 2007 419.00 419.00 405.05 413.90 27,900 -6.00(-1.43%)
Aug 09, 2007 422.00 423.95 417.30 419.90 16,200 -5.10(-1.20%)
Aug 08, 2007 419.76 425.00 416.21 425.00 23,900 +5.24(+1.25%)
Aug 07, 2007 425.95 425.95 415.06 419.76 22,200 -6.45(-1.51%)
Aug 06, 2007 430.00 430.00 422.02 426.21 12,700 -5.34(-1.24%)
Aug 03, 2007 432.82 434.12 426.06 431.55 10,100 +1.05(+0.24%)
Aug 02, 2007 421.94 430.77 419.15 430.50 13,500 +12.25(+2.93%)
Aug 01, 2007 412.00 422.70 411.12 418.25 16,100 -1.75(-0.42%)
Jul 31, 2007 412.00 426.97 408.00 420.00 29,200 +11.40(+2.79%)
Jul 30, 2007 404.00 412.48 403.51 408.60 20,700 +7.60(+1.90%)
Jul 27, 2007 408.00 410.96 401.00 401.00 14,700 -8.90(-2.17%)
Jul 26, 2007 414.00 414.00 406.16 409.90 24,900 -6.10(-1.47%)
Jul 25, 2007 422.79 425.00 415.79 416.00 16,100 -4.00(-0.95%)
Jul 24, 2007 426.00 428.95 419.50 420.00 31,700 +0.80(+0.19%)
Jul 23, 2007 414.00 421.00 412.50 419.20 5,700 +6.70(+1.62%)
Jul 20, 2007 412.12 416.00 411.00 412.50 10,800 -1.02(-0.25%)
Jul 19, 2007 409.04 413.52 409.00 413.52 25,500 +4.60(+1.12%)
Jul 18, 2007 409.09 411.00 406.00 408.92 10,200 -0.08(-0.02%)
Jul 17, 2007 411.50 412.00 407.59 409.00 13,200 -1.45(-0.35%)
Jul 16, 2007 414.80 414.80 408.56 410.45 8,800 -3.31(-0.80%)
Jul 13, 2007 415.50 415.50 405.00 413.76 9,200 +0.57(+0.14%)
Jul 12, 2007 413.00 414.00 410.00 413.19 10,500 -1.31(-0.32%)
Jul 11, 2007 414.00 415.50 410.00 414.50 17,400 +2.50(+0.61%)
Jul 10, 2007 424.75 424.75 410.00 412.00 13,700 -10.50(-2.49%)
Jul 09, 2007 415.50 422.92 415.01 422.50 10,800 +8.50(+2.05%)
Jul 06, 2007 410.00 414.00 407.04 414.00 12,300 +5.34(+1.31%)
Jul 05, 2007 410.00 414.97 407.01 408.66 11,700 -1.34(-0.33%)
Jul 03, 2007 412.00 412.98 407.46 410.00 4,800 +1.00(+0.24%)
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.