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 (%)
Dec 31, 2007 377.53 387.24 377.53 386.81 10,184 +0.96(+0.25%)
Dec 28, 2007 384.88 387.61 382.01 385.85 6,027 +3.85(+1.01%)
Dec 27, 2007 386.55 388.73 382.00 382.00 11,120 -4.53(-1.17%)
Dec 26, 2007 394.50 394.50 385.17 386.53 6,963 -6.53(-1.66%)
Dec 24, 2007 397.30 397.30 391.62 393.06 3,533 -1.55(-0.39%)
Dec 21, 2007 402.20 402.20 387.29 394.61 6,859 -3.12(-0.78%)
Dec 20, 2007 388.13 397.73 381.62 397.73 11,224 +12.85(+3.34%)
Dec 19, 2007 387.80 391.51 382.93 384.88 8,937 -5.53(-1.42%)
Dec 18, 2007 385.33 398.35 385.33 390.42 29,273 -3.41(-0.86%)
Dec 17, 2007 406.33 406.33 393.82 393.82 5,825 -10.79(-2.67%)
Dec 14, 2007 396.87 405.09 396.30 404.61 9,145 +3.85(+0.96%)
Dec 13, 2007 397.87 401.86 395.24 400.76 4,884 +0.74(+0.19%)
Dec 12, 2007 405.56 405.56 394.52 400.02 13,094 -0.26(-0.06%)
Dec 11, 2007 404.89 405.33 398.49 400.28 9,977 -4.61(-1.14%)
Dec 10, 2007 406.52 406.52 401.24 404.89 12,990 +1.19(+0.30%)
Dec 07, 2007 393.06 405.57 393.06 403.69 25,358 +9.06(+2.30%)
Dec 06, 2007 398.35 400.76 385.36 394.63 16,732 -4.24(-1.06%)
Dec 05, 2007 394.50 398.87 393.33 398.87 34,503 +2.44(+0.62%)
Dec 04, 2007 392.10 399.01 389.79 396.43 26,293 +4.91(+1.25%)
Dec 03, 2007 386.33 393.54 386.33 391.52 7,508 -2.02(-0.51%)
Nov 30, 2007 388.73 393.54 385.98 393.54 14,965 +8.18(+2.12%)
Nov 29, 2007 392.49 392.49 383.06 385.36 13,614 -4.33(-1.11%)
Nov 28, 2007 383.92 391.14 383.06 389.69 12,679 +5.77(+1.50%)
Nov 27, 2007 386.81 389.31 383.92 383.92 16,212 -0.72(-0.19%)
Nov 26, 2007 379.11 394.07 375.31 384.64 14,451 +5.64(+1.49%)
Nov 23, 2007 377.19 382.00 376.29 379.00 1,039 +0.38(+0.10%)
Nov 21, 2007 360.83 381.17 354.09 378.63 26,085 +17.32(+4.79%)
Nov 20, 2007 372.95 373.20 360.83 361.31 14,023 -12.39(-3.32%)
Nov 19, 2007 379.98 382.30 373.70 373.70 9,069 -6.37(-1.68%)
Nov 16, 2007 381.52 383.44 370.45 380.07 15,797 -2.89(-0.75%)
Nov 15, 2007 373.71 384.88 370.93 382.96 20,889 +6.74(+1.79%)
Nov 14, 2007 373.34 377.95 371.22 376.22 14,146 +0.97(+0.26%)
Nov 13, 2007 355.97 377.43 355.97 375.25 16,912 +1.91(+0.51%)
Nov 12, 2007 371.48 379.59 369.49 373.34 11,743 -3.37(-0.89%)
Nov 09, 2007 380.07 385.78 353.18 376.70 21,097 -3.37(-0.89%)
Nov 08, 2007 354.09 384.87 354.09 380.07 61,338 +4.84(+1.29%)
Nov 07, 2007 369.49 381.02 369.49 375.23 7,171 +4.69(+1.26%)
Nov 06, 2007 371.41 375.25 368.38 370.55 7,067 -0.87(-0.23%)
Nov 05, 2007 370.45 383.93 369.58 371.41 9,561 -8.03(-2.11%)
Nov 02, 2007 375.81 383.92 369.49 379.44 14,238 +6.52(+1.75%)
Nov 01, 2007 378.66 382.00 372.91 372.91 7,067 -5.25(-1.39%)
Oct 31, 2007 395.21 395.22 377.14 378.17 10,704 -14.41(-3.67%)
Oct 30, 2007 387.77 399.32 387.77 392.58 13,094 +0.66(+0.17%)
Oct 29, 2007 384.87 391.92 381.16 391.92 11,743 +8.95(+2.34%)
Oct 26, 2007 385.61 388.44 382.97 382.97 1,662 -1.03(-0.27%)
Oct 25, 2007 383.31 385.59 380.79 384.00 4,261 -0.88(-0.23%)
Oct 24, 2007 377.67 384.88 372.54 384.88 9,457 +5.66(+1.49%)
Oct 23, 2007 385.27 385.27 378.84 379.23 6,131 -5.82(-1.51%)
Oct 22, 2007 384.67 386.73 382.02 385.05 4,157 -2.58(-0.67%)
Oct 19, 2007 388.84 391.23 385.96 387.62 10,600 -1.11(-0.28%)
Oct 18, 2007 391.18 391.18 380.18 388.73 11,328 -4.81(-1.22%)
Oct 17, 2007 393.40 396.42 388.74 393.54 13,094 +3.85(+0.99%)
Oct 16, 2007 392.82 393.53 388.73 389.69 8,210 -4.81(-1.22%)
Oct 15, 2007 391.63 395.02 391.63 394.50 6,339 +2.88(+0.73%)
Oct 12, 2007 387.77 394.46 387.77 391.63 4,364 +3.38(+0.87%)
Oct 11, 2007 388.15 396.89 386.08 388.25 4,780 -4.00(-1.02%)
Oct 10, 2007 396.78 398.74 386.84 392.25 28,891 -3.21(-0.81%)
Oct 09, 2007 394.50 396.43 393.58 395.47 10,600 +0.95(+0.24%)
Oct 08, 2007 395.23 397.13 394.06 394.51 10,704 -1.92(-0.48%)
Oct 05, 2007 396.80 396.84 394.31 396.43 10,392 -1.11(-0.28%)
Oct 04, 2007 391.19 399.53 391.19 397.54 10,704 +4.95(+1.26%)
Oct 03, 2007 394.99 396.43 377.67 392.58 14,861 -1.73(-0.44%)
Oct 02, 2007 396.38 396.38 390.90 394.31 14,549 -0.19(-0.05%)
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.