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 (%)
May 30, 2014 421.93 423.68 420.40 421.12 60,929 -1.92(-0.45%)
May 29, 2014 420.38 423.08 419.18 423.04 30,622 +3.18(+0.76%)
May 28, 2014 423.41 423.41 419.22 419.86 65,369 -2.27(-0.54%)
May 27, 2014 426.50 428.62 420.71 422.13 50,216 -3.27(-0.77%)
May 23, 2014 423.66 425.40 425.40 425.40 69,300 +2.83(+0.67%)
May 22, 2014 419.05 423.92 417.21 422.57 26,538 +3.05(+0.73%)
May 21, 2014 414.74 420.51 414.70 419.52 86,630 +5.43(+1.31%)
May 20, 2014 415.56 415.70 411.68 414.09 47,210 -0.99(-0.24%)
May 19, 2014 407.94 415.51 407.94 415.08 38,698 +5.16(+1.26%)
May 16, 2014 408.11 410.06 405.58 409.92 32,633 +2.10(+0.51%)
May 15, 2014 412.75 413.28 406.99 407.82 51,768 -7.23(-1.74%)
May 14, 2014 419.75 419.75 413.55 415.05 55,821 -4.97(-1.18%)
May 13, 2014 419.31 420.69 416.55 420.02 83,020 +0.71(+0.17%)
May 12, 2014 416.48 422.53 414.65 419.31 58,843 +4.69(+1.13%)
May 09, 2014 411.61 415.03 411.06 414.62 37,891 +1.30(+0.31%)
May 08, 2014 415.00 417.05 413.19 413.32 41,385 -1.02(-0.25%)
May 07, 2014 407.80 414.34 407.80 414.34 72,224 +5.71(+1.40%)
May 06, 2014 414.06 414.17 405.42 408.63 134,492 -7.29(-1.75%)
May 05, 2014 412.81 417.06 411.07 415.92 66,697 +2.32(+0.56%)
May 02, 2014 412.92 419.50 411.40 413.60 82,764 +1.42(+0.34%)
May 01, 2014 408.89 414.00 408.40 412.18 47,919 +4.20(+1.03%)
Apr 30, 2014 403.80 408.00 403.05 407.98 46,474 +2.62(+0.65%)
Apr 29, 2014 405.20 407.20 404.02 405.36 24,995 +0.65(+0.16%)
Apr 28, 2014 406.00 407.95 403.41 404.71 41,747 -0.57(-0.14%)
Apr 25, 2014 409.48 409.69 405.00 405.28 33,091 -4.67(-1.14%)
Apr 24, 2014 408.96 410.80 408.45 409.95 47,092 +1.74(+0.43%)
Apr 23, 2014 407.29 408.57 405.50 408.21 55,305 +0.45(+0.11%)
Apr 22, 2014 409.69 410.97 407.12 407.76 63,228 -1.47(-0.36%)
Apr 21, 2014 409.52 409.52 406.24 409.23 54,197 +0.06(+0.01%)
Apr 17, 2014 409.67 409.17 409.17 409.17 94,700 -0.11(-0.03%)
Apr 16, 2014 407.71 409.87 405.45 409.28 149,962 +4.27(+1.05%)
Apr 15, 2014 402.55 407.09 402.00 405.01 108,891 +3.67(+0.91%)
Apr 14, 2014 405.91 405.91 399.00 401.34 89,204 -0.78(-0.19%)
Apr 11, 2014 400.38 404.03 400.02 402.12 43,129 -1.06(-0.26%)
Apr 10, 2014 408.81 409.37 402.89 403.18 86,853 -5.05(-1.24%)
Apr 09, 2014 407.45 409.93 405.02 408.23 92,027 +2.62(+0.65%)
Apr 08, 2014 403.95 405.96 403.21 405.61 55,510 +0.71(+0.18%)
Apr 07, 2014 406.05 407.87 402.03 404.90 94,336 -0.59(-0.15%)
Apr 04, 2014 409.51 409.76 404.05 405.49 36,658 -3.02(-0.74%)
Apr 03, 2014 406.31 408.55 404.43 408.51 63,340 +2.65(+0.65%)
Apr 02, 2014 408.01 409.98 405.22 405.86 52,947 -0.77(-0.19%)
Apr 01, 2014 406.76 406.76 402.73 406.63 49,093 -0.75(-0.18%)
Mar 31, 2014 400.90 408.20 400.00 407.38 69,719 +7.19(+1.80%)
Mar 28, 2014 401.20 403.51 400.08 400.19 27,884 +0.88(+0.22%)
Mar 27, 2014 403.50 403.90 396.81 399.31 44,126 -4.60(-1.14%)
Mar 26, 2014 403.75 406.49 403.03 403.91 78,800 +2.62(+0.65%)
Mar 25, 2014 403.96 403.96 399.86 401.29 45,411 +0.36(+0.09%)
Mar 24, 2014 404.70 405.80 399.51 400.93 49,250 -1.32(-0.33%)
Mar 21, 2014 402.98 405.34 400.97 402.25 117,390 -0.32(-0.08%)
Mar 20, 2014 400.23 404.57 398.50 402.57 35,151 +3.22(+0.81%)
Mar 19, 2014 404.58 404.65 398.14 399.35 37,133 -4.32(-1.07%)
Mar 18, 2014 403.29 405.84 402.62 403.67 44,675 -0.31(-0.08%)
Mar 17, 2014 400.00 404.86 399.33 403.98 51,712 +4.47(+1.12%)
Mar 14, 2014 397.38 400.00 397.10 399.51 52,071 +2.61(+0.66%)
Mar 13, 2014 399.76 399.93 396.36 396.90 40,256 -3.31(-0.83%)
Mar 12, 2014 398.00 401.71 395.70 400.21 65,193 +1.23(+0.31%)
Mar 11, 2014 405.72 405.72 398.03 398.98 43,685 -4.95(-1.23%)
Mar 10, 2014 403.65 405.99 401.37 403.93 84,327 +1.03(+0.26%)
Mar 07, 2014 397.82 403.44 396.17 402.90 84,558 +5.90(+1.49%)
Mar 06, 2014 396.70 398.02 394.83 397.00 59,842 +0.96(+0.24%)
Mar 05, 2014 390.69 396.29 389.80 396.04 88,254 +4.43(+1.13%)
Mar 04, 2014 389.21 394.55 388.99 391.61 115,766 +5.20(+1.35%)
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.