Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alleghany Corp (NY: Y )

847.79 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 (%)
Jul 31, 2017 589.84 595.38 585.65 590.16 66,089 -0.64(-0.11%)
Jul 28, 2017 579.55 592.51 579.55 590.80 25,784 +7.72(+1.32%)
Jul 27, 2017 590.46 591.08 580.14 583.08 68,332 -8.34(-1.41%)
Jul 26, 2017 604.55 604.55 590.80 591.42 51,895 -11.86(-1.97%)
Jul 25, 2017 595.70 606.65 593.49 603.28 90,407 +11.00(+1.86%)
Jul 24, 2017 592.72 595.39 589.42 592.29 31,027 +0.97(+0.16%)
Jul 21, 2017 589.26 593.35 585.34 591.32 35,153 +2.47(+0.42%)
Jul 20, 2017 586.95 590.43 585.79 588.84 31,745 +3.82(+0.65%)
Jul 19, 2017 585.97 587.76 582.39 585.02 36,783 +0.97(+0.17%)
Jul 18, 2017 584.43 586.95 582.10 584.05 36,720 -0.25(-0.04%)
Jul 17, 2017 577.86 584.30 576.87 584.30 23,519 +7.24(+1.25%)
Jul 14, 2017 577.81 580.86 575.44 577.07 27,073 -0.86(-0.15%)
Jul 13, 2017 576.85 581.66 575.16 577.92 22,964 +0.61(+0.10%)
Jul 12, 2017 576.62 580.64 573.41 577.32 44,928 +3.36(+0.59%)
Jul 11, 2017 572.03 575.78 569.83 573.96 55,494 +1.39(+0.24%)
Jul 10, 2017 573.13 575.00 571.80 572.56 33,056 -0.48(-0.08%)
Jul 07, 2017 567.82 573.52 565.88 573.04 27,768 +6.69(+1.18%)
Jul 06, 2017 573.68 573.68 565.84 566.36 40,117 -7.46(-1.30%)
Jul 05, 2017 580.28 580.28 571.83 573.81 41,743 -4.94(-0.85%)
Jul 03, 2017 574.44 589.33 571.83 578.75 28,941 +6.43(+1.12%)
Jun 30, 2017 575.68 575.68 566.70 572.32 35,439 -2.16(-0.38%)
Jun 29, 2017 573.72 575.85 569.71 574.49 36,124 +1.83(+0.32%)
Jun 28, 2017 567.58 574.62 565.80 572.66 39,247 +7.26(+1.28%)
Jun 27, 2017 562.60 566.88 560.78 565.39 32,019 +3.05(+0.54%)
Jun 26, 2017 561.97 569.43 558.75 562.34 40,210 +0.04(+0.01%)
Jun 23, 2017 560.82 563.33 558.13 562.30 77,989 +2.02(+0.36%)
Jun 22, 2017 565.06 568.56 559.06 560.28 42,960 -4.72(-0.83%)
Jun 21, 2017 573.72 573.72 564.66 565.00 25,880 -6.43(-1.12%)
Jun 20, 2017 573.76 575.46 569.42 571.43 36,380 -4.19(-0.73%)
Jun 19, 2017 586.10 586.46 574.45 575.61 45,624 -9.08(-1.55%)
Jun 16, 2017 574.18 585.12 573.39 584.70 106,399 +9.62(+1.67%)
Jun 15, 2017 574.82 578.90 574.82 575.07 37,567 -1.33(-0.23%)
Jun 14, 2017 573.07 577.59 572.51 576.40 33,414 +2.60(+0.45%)
Jun 13, 2017 580.16 580.38 572.78 573.80 38,223 -3.75(-0.65%)
Jun 12, 2017 567.85 578.31 566.95 577.56 65,473 +8.48(+1.49%)
Jun 09, 2017 568.57 571.55 564.86 569.08 33,874 +2.76(+0.49%)
Jun 08, 2017 560.49 572.52 560.49 566.32 43,064 +3.17(+0.56%)
Jun 07, 2017 562.46 564.29 560.31 563.14 36,201 +1.93(+0.34%)
Jun 06, 2017 565.63 566.74 560.23 561.21 48,461 -6.97(-1.23%)
Jun 05, 2017 572.03 574.97 567.70 568.17 42,679 -6.72(-1.17%)
Jun 02, 2017 574.63 577.45 569.26 574.89 50,848 -0.38(-0.07%)
Jun 01, 2017 565.79 575.88 564.37 575.27 43,848 +10.13(+1.79%)
May 31, 2017 565.06 567.14 556.55 565.14 62,564 +0.71(+0.13%)
May 30, 2017 561.93 566.78 561.70 564.43 50,168 -1.77(-0.31%)
May 26, 2017 564.82 566.62 563.33 566.20 52,578 +0.28(+0.05%)
May 25, 2017 559.32 566.78 559.02 565.92 39,308 +8.30(+1.49%)
May 24, 2017 555.21 558.21 553.94 557.62 34,759 +2.43(+0.44%)
May 23, 2017 552.60 556.16 549.81 555.19 23,769 +2.87(+0.52%)
May 22, 2017 549.96 555.71 549.96 552.33 48,349 +2.57(+0.47%)
May 19, 2017 548.27 553.10 545.09 549.76 56,576 +4.69(+0.86%)
May 18, 2017 538.98 547.93 538.84 545.06 64,681 +4.31(+0.80%)
May 17, 2017 547.43 543.90 538.57 540.75 75,366 -6.68(-1.22%)
May 16, 2017 548.84 549.58 546.63 547.43 38,633 -0.73(-0.13%)
May 15, 2017 551.72 553.59 546.99 548.16 48,744 -1.39(-0.25%)
May 12, 2017 552.19 555.96 548.36 549.55 43,832 -4.65(-0.84%)
May 11, 2017 555.77 558.32 549.07 554.19 78,725 -3.10(-0.56%)
May 10, 2017 557.87 569.26 556.43 557.29 51,667 +0.93(+0.17%)
May 09, 2017 564.83 568.83 553.64 556.36 41,683 -9.39(-1.66%)
May 08, 2017 569.24 574.13 557.99 565.75 54,867 -3.19(-0.56%)
May 05, 2017 585.99 585.99 567.86 568.94 53,047 -21.42(-3.63%)
May 04, 2017 593.64 593.89 588.27 590.36 35,688 -0.68(-0.12%)
May 03, 2017 585.36 591.67 583.00 591.05 29,872 +5.07(+0.87%)
May 02, 2017 587.04 591.13 583.84 585.98 18,965 -3.30(-0.56%)
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.