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 (%)
Mar 31, 2010 295.45 298.59 290.80 290.80 32,592 -4.42(-1.50%)
Mar 30, 2010 298.50 302.85 295.22 295.22 22,739 -4.60(-1.53%)
Mar 29, 2010 298.40 300.82 295.42 299.82 15,103 +1.42(+0.48%)
Mar 26, 2010 296.40 299.99 296.30 298.40 8,300 +2.09(+0.71%)
Mar 25, 2010 294.04 299.84 294.04 296.31 9,268 +2.79(+0.95%)
Mar 24, 2010 298.45 299.00 293.46 293.52 8,792 -5.83(-1.95%)
Mar 23, 2010 294.27 300.00 292.02 299.35 18,418 +4.50(+1.53%)
Mar 22, 2010 292.00 295.00 292.00 294.85 2,401 +1.00(+0.34%)
Mar 19, 2010 291.46 293.85 291.00 293.85 16,144 +2.39(+0.82%)
Mar 18, 2010 294.46 294.63 291.46 291.46 11,046 -1.76(-0.60%)
Mar 17, 2010 291.43 293.22 289.37 293.22 8,609 +1.92(+0.66%)
Mar 16, 2010 289.26 291.84 289.26 291.30 8,617 +2.20(+0.76%)
Mar 15, 2010 288.45 289.26 288.45 289.10 16,056 +1.78(+0.62%)
Mar 12, 2010 285.03 288.00 285.03 287.32 10,709 +2.29(+0.80%)
Mar 11, 2010 283.76 285.18 283.11 285.03 16,044 +1.27(+0.45%)
Mar 10, 2010 280.63 283.97 280.63 283.76 11,604 +3.13(+1.12%)
Mar 09, 2010 281.95 282.35 280.22 280.63 12,699 -1.35(-0.48%)
Mar 08, 2010 280.57 281.98 279.47 281.98 16,150 +0.79(+0.28%)
Mar 05, 2010 278.80 281.19 276.85 281.19 30,239 +3.59(+1.29%)
Mar 04, 2010 276.43 278.86 274.80 277.60 7,680 +1.10(+0.40%)
Mar 03, 2010 275.50 277.35 275.50 276.50 9,186 -0.28(-0.10%)
Mar 02, 2010 275.61 277.83 273.29 276.78 7,838 +1.17(+0.42%)
Mar 01, 2010 276.40 277.54 273.10 275.61 9,258 -1.64(-0.59%)
Feb 26, 2010 275.65 277.50 271.88 277.25 14,831 +1.45(+0.53%)
Feb 25, 2010 274.49 277.65 274.49 275.80 5,600 -0.75(-0.27%)
Feb 24, 2010 274.56 276.55 273.43 276.55 4,262 +2.04(+0.74%)
Feb 23, 2010 274.00 275.99 274.00 274.51 4,491 +0.01(+0.00%)
Feb 22, 2010 271.00 275.01 270.60 274.50 15,900 +4.86(+1.80%)
Feb 19, 2010 268.00 269.98 268.00 269.64 3,523 -0.96(-0.35%)
Feb 18, 2010 269.12 270.87 269.12 270.60 4,397 +2.61(+0.97%)
Feb 17, 2010 268.95 271.00 267.02 267.99 6,975 +0.77(+0.29%)
Feb 16, 2010 263.36 267.22 262.88 267.22 5,100 +3.86(+1.47%)
Feb 12, 2010 260.01 263.36 263.36 263.36 2,300 +1.56(+0.60%)
Feb 11, 2010 258.06 263.17 258.06 261.80 5,903 +2.80(+1.08%)
Feb 10, 2010 260.00 260.31 258.72 259.00 3,981 -1.50(-0.58%)
Feb 09, 2010 261.72 261.97 259.06 260.50 4,332 +1.70(+0.66%)
Feb 08, 2010 260.40 261.04 258.01 258.80 6,098 -1.70(-0.65%)
Feb 05, 2010 260.00 260.50 256.14 260.50 9,817 +1.00(+0.39%)
Feb 04, 2010 262.00 263.00 259.35 259.50 10,155 -3.04(-1.16%)
Feb 03, 2010 263.65 265.02 262.02 262.54 5,030 -1.86(-0.70%)
Feb 02, 2010 263.87 264.40 260.37 264.40 11,000 +0.23(+0.09%)
Feb 01, 2010 261.85 264.17 261.50 264.17 8,091 +3.06(+1.17%)
Jan 29, 2010 265.54 265.76 261.11 261.11 4,164 -3.92(-1.48%)
Jan 28, 2010 272.70 272.70 264.51 265.03 8,239 -6.22(-2.29%)
Jan 27, 2010 267.05 271.25 266.20 271.25 7,491 +2.63(+0.98%)
Jan 26, 2010 266.50 271.57 266.04 268.62 12,794 -0.11(-0.04%)
Jan 25, 2010 262.00 268.73 262.00 268.73 11,611 +3.61(+1.36%)
Jan 22, 2010 264.99 267.17 264.99 265.12 12,500 -0.38(-0.14%)
Jan 21, 2010 269.00 269.00 263.00 265.50 13,333 -2.25(-0.84%)
Jan 20, 2010 270.22 270.22 267.50 267.75 4,640 -2.65(-0.98%)
Jan 19, 2010 267.10 272.23 265.34 270.40 8,292 +2.40(+0.90%)
Jan 15, 2010 270.00 268.00 268.00 268.00 3,700 -2.95(-1.09%)
Jan 14, 2010 271.02 271.02 269.01 270.95 7,501 -1.49(-0.55%)
Jan 13, 2010 269.35 272.44 268.77 272.44 13,782 +3.14(+1.17%)
Jan 12, 2010 270.00 270.97 268.31 269.30 4,906 -3.02(-1.11%)
Jan 11, 2010 273.00 273.21 271.38 272.32 2,290 +1.89(+0.70%)
Jan 08, 2010 271.00 273.22 269.97 270.43 4,140 -1.55(-0.57%)
Jan 07, 2010 272.50 274.21 271.00 271.98 9,011 -2.06(-0.75%)
Jan 06, 2010 272.54 274.04 270.00 274.04 17,458 +0.09(+0.03%)
Jan 05, 2010 275.85 275.85 270.68 273.95 9,384 -0.10(-0.04%)
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.