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 (%)
Apr 29, 2022 840.71 840.97 835.96 836.50 169,527 -5.19(-0.62%)
Apr 28, 2022 839.58 842.05 837.29 841.69 200,532 +5.68(+0.68%)
Apr 27, 2022 837.21 841.59 836.01 836.01 234,219 -0.99(-0.12%)
Apr 26, 2022 835.25 843.23 835.25 837.00 258,856 +0.00(+0.00%)
Apr 25, 2022 835.31 838.17 832.04 837.00 238,850 +1.75(+0.21%)
Apr 22, 2022 837.21 837.21 834.54 835.25 157,593 -0.75(-0.09%)
Apr 21, 2022 839.25 840.00 836.00 836.00 168,711 -1.01(-0.12%)
Apr 20, 2022 838.68 839.77 836.77 837.01 121,796 -0.27(-0.03%)
Apr 19, 2022 838.60 840.96 834.18 837.28 313,430 -2.03(-0.24%)
Apr 18, 2022 841.61 844.56 838.38 839.31 250,766 -6.18(-0.73%)
Apr 14, 2022 845.01 847.68 844.85 845.49 101,730 -0.41(-0.05%)
Apr 13, 2022 848.00 849.31 845.28 845.90 92,062 -2.12(-0.25%)
Apr 12, 2022 847.14 850.71 846.37 848.02 124,382 +3.33(+0.39%)
Apr 11, 2022 849.59 850.00 844.69 844.69 109,283 -3.31(-0.39%)
Apr 08, 2022 852.95 853.50 847.61 848.00 179,307 -4.92(-0.58%)
Apr 07, 2022 849.50 853.44 848.00 852.92 92,936 +1.68(+0.20%)
Apr 06, 2022 851.39 853.92 849.36 851.24 193,382 -1.76(-0.21%)
Apr 05, 2022 850.33 857.00 849.88 853.00 176,214 +0.85(+0.10%)
Apr 04, 2022 852.62 855.70 848.42 852.15 215,512 -2.67(-0.31%)
Apr 01, 2022 853.14 856.00 848.66 854.82 143,024 +7.82(+0.92%)
Mar 31, 2022 846.55 849.39 844.50 847.00 184,386 +2.45(+0.29%)
Mar 30, 2022 848.67 850.49 844.02 844.55 100,268 -5.16(-0.61%)
Mar 29, 2022 851.99 853.07 847.00 849.71 103,714 +2.91(+0.34%)
Mar 28, 2022 859.21 859.78 846.00 846.80 211,347 -13.20(-1.53%)
Mar 25, 2022 849.54 862.87 846.80 860.00 185,549 +10.46(+1.23%)
Mar 24, 2022 844.02 849.89 844.00 849.54 220,840 +3.88(+0.46%)
Mar 23, 2022 843.44 846.00 840.42 845.66 221,830 +2.86(+0.34%)
Mar 22, 2022 845.50 846.00 841.43 842.80 446,647 -1.80(-0.21%)
Mar 21, 2022 846.50 853.21 838.59 844.60 1,112,355 +167.85(+24.80%)
Mar 18, 2022 676.16 678.59 665.35 676.75 88,858 -0.56(-0.08%)
Mar 17, 2022 667.35 678.18 658.13 677.31 72,983 +6.37(+0.95%)
Mar 16, 2022 683.80 686.15 661.80 670.94 69,686 -1.26(-0.19%)
Mar 15, 2022 656.29 673.81 656.29 672.20 73,773 +21.86(+3.36%)
Mar 14, 2022 646.76 650.96 641.75 650.34 56,663 +11.83(+1.85%)
Mar 11, 2022 640.44 643.73 636.81 638.51 62,102 +5.59(+0.88%)
Mar 10, 2022 626.71 635.72 618.62 632.92 65,682 -3.36(-0.53%)
Mar 09, 2022 620.25 639.66 620.25 636.28 95,831 +37.55(+6.27%)
Mar 08, 2022 613.47 617.37 585.10 598.73 142,897 -12.11(-1.98%)
Mar 07, 2022 646.39 646.39 608.83 610.84 88,249 -43.41(-6.64%)
Mar 04, 2022 661.67 662.85 647.65 654.25 61,451 -15.36(-2.29%)
Mar 03, 2022 669.43 676.72 664.90 669.61 56,830 +0.38(+0.06%)
Mar 02, 2022 646.34 671.89 646.34 669.23 58,409 +23.58(+3.65%)
Mar 01, 2022 654.52 663.42 642.34 645.65 91,768 -16.27(-2.46%)
Feb 28, 2022 661.62 668.98 655.55 661.92 87,096 -11.62(-1.73%)
Feb 25, 2022 669.33 675.54 661.67 673.54 95,852 +10.62(+1.60%)
Feb 24, 2022 659.90 664.74 644.61 662.92 95,953 -9.86(-1.47%)
Feb 23, 2022 681.11 692.94 671.75 672.78 76,788 -9.99(-1.46%)
Feb 22, 2022 685.20 689.31 678.02 682.77 56,239 -5.03(-0.73%)
Feb 18, 2022 687.80 0 +7.44(+1.09%)
Feb 17, 2022 687.65 688.63 672.81 680.36 57,204 -13.09(-1.89%)
Feb 16, 2022 686.54 698.24 683.30 693.45 54,836 +4.26(+0.62%)
Feb 15, 2022 678.44 691.43 676.46 689.19 88,040 +16.99(+2.53%)
Feb 14, 2022 669.83 675.40 665.50 672.20 64,302 +1.63(+0.24%)
Feb 11, 2022 681.84 684.60 667.86 670.57 66,056 -8.62(-1.27%)
Feb 10, 2022 685.00 694.42 677.03 679.19 67,921 -8.65(-1.26%)
Feb 09, 2022 694.16 703.22 684.39 687.84 61,733 -5.53(-0.80%)
Feb 08, 2022 685.66 695.46 684.37 693.37 52,689 +11.75(+1.72%)
Feb 07, 2022 688.58 689.13 681.61 681.62 55,050 -5.61(-0.82%)
Feb 04, 2022 687.08 694.36 681.85 687.23 78,080 +1.09(+0.16%)
Feb 03, 2022 687.05 686.14 67,185 -0.73(-0.11%)
Feb 02, 2022 673.18 688.99 669.33 686.87 91,400 +13.24(+1.97%)
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.