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 (%)
Dec 31, 2008 280.00 285.00 276.00 282.00 22,282 +0.71(+0.25%)
Dec 30, 2008 268.00 281.29 268.00 281.29 21,220 +14.79(+5.55%)
Dec 29, 2008 264.45 273.90 256.24 266.50 23,502 +5.33(+2.04%)
Dec 26, 2008 263.00 263.00 257.00 261.17 0 -3.83(-1.45%)
Dec 24, 2008 263.02 265.00 258.21 265.00 4,000 -0.06(-0.02%)
Dec 23, 2008 270.30 273.00 265.06 265.06 18,223 -6.79(-2.50%)
Dec 22, 2008 290.00 290.00 265.01 271.85 29,846 -21.15(-7.22%)
Dec 19, 2008 278.00 294.88 278.00 293.00 41,621 +15.00(+5.40%)
Dec 18, 2008 293.00 299.00 278.00 278.00 26,489 -16.00(-5.44%)
Dec 17, 2008 302.05 310.34 294.00 294.00 53,993 -8.05(-2.67%)
Dec 16, 2008 290.00 302.05 278.09 302.05 35,157 +15.92(+5.56%)
Dec 15, 2008 290.00 295.00 286.13 286.13 144,676 -9.82(-3.32%)
Dec 12, 2008 256.00 295.95 252.50 295.95 0 +35.95(+13.83%)
Dec 11, 2008 267.00 281.88 260.00 260.00 28,247 -16.60(-6.00%)
Dec 10, 2008 279.00 287.31 268.53 276.60 11,393 +1.60(+0.58%)
Dec 09, 2008 265.00 284.95 262.50 275.00 29,807 +1.00(+0.36%)
Dec 08, 2008 288.00 288.00 267.45 274.00 32,480 -6.00(-2.14%)
Dec 05, 2008 259.34 283.01 256.16 280.00 0 +18.00(+6.87%)
Dec 04, 2008 272.00 273.09 253.97 262.00 25,263 -10.90(-3.99%)
Dec 03, 2008 258.91 272.90 254.88 272.90 35,659 +8.00(+3.02%)
Dec 02, 2008 233.50 265.00 233.00 264.90 46,570 +35.40(+15.42%)
Dec 01, 2008 264.00 264.00 228.31 229.50 44,506 -35.50(-13.40%)
Nov 28, 2008 250.00 265.00 248.00 265.00 15,534 +12.75(+5.05%)
Nov 26, 2008 230.01 252.95 223.55 252.25 47,130 +23.23(+10.14%)
Nov 25, 2008 222.29 229.02 211.89 229.02 40,124 +11.90(+5.48%)
Nov 24, 2008 201.40 220.91 196.05 217.12 50,004 +19.12(+9.66%)
Nov 21, 2008 190.00 204.90 181.29 198.00 54,095 +8.50(+4.49%)
Nov 20, 2008 207.00 209.99 185.00 189.50 77,061 -17.50(-8.45%)
Nov 19, 2008 222.00 234.22 204.74 207.00 52,438 -17.95(-7.98%)
Nov 18, 2008 228.50 240.00 217.88 224.95 40,441 -3.55(-1.55%)
Nov 17, 2008 225.00 242.25 210.05 228.50 62,581 -2.50(-1.08%)
Nov 14, 2008 245.22 254.57 231.00 231.00 0 -18.00(-7.23%)
Nov 13, 2008 256.00 256.00 242.50 249.00 70,582 -2.50(-0.99%)
Nov 12, 2008 254.18 266.97 251.19 251.50 21,638 -4.50(-1.76%)
Nov 11, 2008 252.49 262.60 248.77 256.00 102,105 -4.00(-1.54%)
Nov 10, 2008 260.00 279.92 257.68 260.00 37,738 +3.00(+1.17%)
Nov 07, 2008 242.74 257.99 240.00 257.00 0 +18.12(+7.59%)
Nov 06, 2008 254.92 258.39 235.69 238.88 27,291 -14.37(-5.67%)
Nov 05, 2008 267.34 271.99 253.02 253.25 20,346 -13.65(-5.11%)
Nov 04, 2008 290.00 290.00 266.61 266.90 28,528 -18.43(-6.46%)
Nov 03, 2008 272.00 286.68 272.00 285.33 50,857 +3.33(+1.18%)
Oct 31, 2008 257.00 282.00 256.99 282.00 0 +27.00(+10.59%)
Oct 30, 2008 251.07 255.00 240.56 255.00 16,372 +7.00(+2.82%)
Oct 29, 2008 228.00 254.97 228.00 248.00 21,289 +18.00(+7.83%)
Oct 28, 2008 230.00 237.06 221.78 230.00 40,554 +2.00(+0.88%)
Oct 27, 2008 244.00 248.00 228.00 228.00 15,418 -19.75(-7.97%)
Oct 24, 2008 230.00 259.55 226.00 247.75 0 +7.65(+3.19%)
Oct 23, 2008 254.00 257.04 235.00 240.10 26,908 -11.90(-4.72%)
Oct 22, 2008 262.00 268.84 246.16 252.00 18,574 -16.00(-5.97%)
Oct 21, 2008 264.00 271.58 262.50 268.00 8,130 +0.00(+0.00%)
Oct 20, 2008 274.00 276.50 266.41 268.00 24,914 -2.36(-0.87%)
Oct 17, 2008 268.00 280.00 255.14 270.36 0 -4.64(-1.69%)
Oct 16, 2008 264.99 277.40 252.77 275.00 17,554 +8.00(+3.00%)
Oct 15, 2008 278.90 279.92 255.00 267.00 36,021 -15.00(-5.32%)
Oct 14, 2008 267.00 289.96 250.29 282.00 38,908 +32.75(+13.14%)
Oct 13, 2008 251.73 264.78 105.43 249.25 68,504 +12.25(+5.17%)
Oct 10, 2008 238.00 253.53 234.80 237.00 0 -21.89(-8.46%)
Oct 09, 2008 296.90 299.99 255.00 258.89 33,635 -41.11(-13.70%)
Oct 08, 2008 294.45 309.99 290.00 300.00 32,550 -8.00(-2.60%)
Oct 07, 2008 330.00 337.82 308.00 308.00 13,119 -17.25(-5.30%)
Oct 06, 2008 346.00 348.00 325.25 325.25 10,968 -25.75(-7.34%)
Oct 03, 2008 352.00 357.50 341.00 351.00 0 +2.00(+0.57%)
Oct 02, 2008 366.00 366.65 349.00 349.00 13,566 -21.00(-5.68%)
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.