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 (%)
Aug 31, 2010 275.19 286.73 274.25 286.40 305 +3.98(+1.41%)
Aug 30, 2010 287.51 287.51 282.42 282.42 7,373 -6.67(-2.31%)
Aug 27, 2010 289.09 289.09 281.25 289.09 9,902 +8.45(+3.01%)
Aug 26, 2010 283.21 284.19 279.68 280.64 14,507 -1.29(-0.46%)
Aug 25, 2010 280.96 282.81 279.04 281.93 22,680 +0.64(+0.23%)
Aug 24, 2010 283.86 287.65 281.22 281.29 140 -4.50(-1.58%)
Aug 23, 2010 288.66 290.39 285.80 285.80 7,956 -1.17(-0.41%)
Aug 20, 2010 286.59 287.62 285.39 286.97 8,179 +0.38(+0.13%)
Aug 19, 2010 286.63 287.54 285.15 286.59 10,893 -0.12(-0.04%)
Aug 18, 2010 287.89 289.12 285.97 286.71 16,893 -1.80(-0.62%)
Aug 17, 2010 286.86 288.51 285.81 288.51 588 +3.18(+1.12%)
Aug 16, 2010 280.00 285.32 279.16 285.32 14,132 +3.91(+1.39%)
Aug 13, 2010 281.42 283.31 280.33 281.42 11,481 +0.57(+0.20%)
Aug 12, 2010 276.68 281.75 276.57 280.85 265 +0.69(+0.25%)
Aug 11, 2010 283.34 284.68 280.16 280.16 15,980 -7.06(-2.46%)
Aug 10, 2010 297.63 297.63 286.31 287.22 853 -12.03(-4.02%)
Aug 09, 2010 298.28 299.25 296.57 299.25 9,844 +0.96(+0.32%)
Aug 06, 2010 298.28 298.28 292.99 298.28 16,928 +3.61(+1.22%)
Aug 05, 2010 292.75 296.40 292.75 294.68 9,353 -0.34(-0.11%)
Aug 04, 2010 292.20 295.99 292.20 295.01 29,866 +3.34(+1.14%)
Aug 03, 2010 292.40 294.37 291.67 291.67 133 -1.13(-0.38%)
Aug 02, 2010 91.41 293.46 290.48 292.80 9,863 +3.93(+1.36%)
Jul 30, 2010 288.87 291.19 288.74 288.87 6,859 -3.25(-1.11%)
Jul 29, 2010 292.52 293.82 291.83 292.13 192 -0.39(-0.13%)
Jul 28, 2010 293.44 293.44 291.30 292.51 23,326 -0.96(-0.33%)
Jul 27, 2010 292.50 294.02 291.79 293.47 307 +0.00(+0.00%)
Jul 26, 2010 290.49 293.47 288.41 293.47 20,214 +4.57(+1.58%)
Jul 23, 2010 286.85 289.62 286.85 288.90 19,337 +0.72(+0.25%)
Jul 22, 2010 286.88 288.21 285.35 288.18 489 +3.06(+1.07%)
Jul 21, 2010 287.70 288.64 284.84 285.12 12,445 -2.92(-1.01%)
Jul 20, 2010 285.22 288.36 284.26 288.04 15,165 +2.02(+0.71%)
Jul 19, 2010 286.06 287.09 284.23 286.02 10,439 +0.62(+0.22%)
Jul 16, 2010 285.39 289.46 285.39 285.39 19,872 -4.76(-1.64%)
Jul 15, 2010 289.45 291.63 287.12 290.15 16,683 -0.71(-0.24%)
Jul 14, 2010 290.63 292.49 289.68 290.87 266 -1.64(-0.56%)
Jul 13, 2010 290.38 292.60 290.38 292.50 589 +4.03(+1.40%)
Jul 12, 2010 288.67 291.89 288.31 288.47 8,088 -1.36(-0.47%)
Jul 09, 2010 289.83 289.83 286.18 289.83 10,884 +1.78(+0.62%)
Jul 08, 2010 288.66 288.66 286.53 288.05 135 +0.56(+0.19%)
Jul 07, 2010 286.26 287.49 283.72 287.49 21,156 +1.28(+0.45%)
Jul 06, 2010 288.15 288.15 284.23 286.21 112 +0.97(+0.34%)
Jul 02, 2010 285.24 285.78 282.30 285.24 19,046 +1.20(+0.42%)
Jul 01, 2010 282.22 284.03 278.17 284.03 18,800 +1.82(+0.64%)
Jun 30, 2010 282.44 285.29 280.79 282.22 214 +1.16(+0.41%)
Jun 29, 2010 279.52 283.31 279.52 281.06 283 -3.84(-1.35%)
Jun 25, 2010 284.90 288.35 282.58 284.90 70,072 -2.69(-0.94%)
Jun 24, 2010 290.46 294.91 287.59 287.59 19,196 -3.39(-1.16%)
Jun 23, 2010 288.00 292.01 286.26 290.98 16,524 +1.55(+0.54%)
Jun 22, 2010 288.76 290.92 286.59 289.43 203 +1.82(+0.63%)
Jun 21, 2010 291.31 291.60 286.53 287.61 13,121 -1.85(-0.64%)
Jun 18, 2010 289.46 295.40 288.08 289.46 23,815 -6.46(-2.18%)
Jun 17, 2010 292.26 296.20 291.20 295.92 14,164 +3.13(+1.07%)
Jun 16, 2010 289.62 292.79 287.75 292.79 17,041 +2.46(+0.85%)
Jun 15, 2010 288.65 291.51 286.21 290.33 936 +2.25(+0.78%)
Jun 14, 2010 287.70 289.19 285.10 288.07 15,817 +2.55(+0.89%)
Jun 11, 2010 280.96 285.55 280.96 285.53 15,597 +1.61(+0.57%)
Jun 10, 2010 282.84 286.59 277.74 283.92 278 +5.62(+2.02%)
Jun 09, 2010 280.62 283.85 278.30 278.30 18,513 -1.42(-0.51%)
Jun 08, 2010 273.19 280.57 272.69 279.71 522 +6.17(+2.25%)
Jun 07, 2010 276.46 278.15 273.55 273.55 14,176 -0.86(-0.31%)
Jun 04, 2010 274.40 278.40 272.95 274.40 24,860 -6.62(-2.36%)
Jun 03, 2010 276.39 282.26 276.22 281.02 26,719 -1.05(-0.37%)
Jun 02, 2010 276.88 282.07 275.60 282.07 22,100 +5.63(+2.04%)
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.