Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
520.73
525.25
517.43
524.24
93,238
+3.74(+0.72%)
May 27, 2016
516.69
520.50
520.50
520.50
43,753
+3.43(+0.66%)
May 26, 2016
515.42
517.08
512.79
517.07
25,312
+2.94(+0.57%)
May 25, 2016
515.60
515.65
509.14
514.13
56,087
-1.09(-0.21%)
May 24, 2016
509.97
515.37
507.60
515.21
96,734
+7.63(+1.50%)
May 23, 2016
509.02
510.39
506.78
507.58
33,085
-1.82(-0.36%)
May 20, 2016
509.97
511.04
508.05
509.40
66,668
+0.08(+0.01%)
May 19, 2016
505.79
510.99
501.11
509.33
60,740
+1.06(+0.21%)
May 18, 2016
502.90
513.70
500.93
508.27
74,544
+4.59(+0.91%)
May 17, 2016
507.37
510.26
502.68
503.68
49,978
-4.57(-0.90%)
May 16, 2016
508.31
512.58
506.32
508.25
47,324
+2.41(+0.48%)
May 13, 2016
506.29
509.97
501.38
505.83
31,632
-0.69(-0.14%)
May 12, 2016
505.37
507.99
501.58
506.52
33,176
+5.45(+1.09%)
May 11, 2016
500.84
508.43
500.81
501.07
21,846
-3.67(-0.73%)
May 10, 2016
499.39
507.73
496.69
504.74
70,648
+5.35(+1.07%)
May 09, 2016
495.15
508.05
495.15
499.39
94,577
-0.01(-0.00%)
May 06, 2016
495.55
500.35
493.06
499.40
58,639
+4.04(+0.82%)
May 05, 2016
500.35
501.00
493.79
495.35
63,865
-2.80(-0.56%)
May 04, 2016
497.43
499.11
495.54
498.15
50,952
-1.07(-0.21%)
May 03, 2016
502.90
511.49
494.73
499.22
33,079
-6.61(-1.31%)
May 02, 2016
502.27
507.63
499.39
505.83
68,768
+4.25(+0.85%)
Apr 29, 2016
496.60
502.27
494.58
501.58
49,476
+6.04(+1.22%)
Apr 28, 2016
494.57
498.36
492.46
495.54
51,167
-0.68(-0.14%)
Apr 27, 2016
494.50
497.18
492.33
496.22
24,381
-0.12(-0.02%)
Apr 26, 2016
491.59
496.34
491.59
496.34
31,267
+3.39(+0.69%)
Apr 25, 2016
490.99
493.69
479.79
492.95
47,038
-0.28(-0.06%)
Apr 22, 2016
489.24
493.42
488.05
493.23
29,459
+4.45(+0.91%)
Apr 21, 2016
496.86
496.86
484.38
488.77
40,719
-6.72(-1.36%)
Apr 20, 2016
492.57
496.81
492.57
495.49
19,608
+1.94(+0.39%)
Apr 19, 2016
491.53
493.55
488.81
493.55
26,128
+3.98(+0.81%)
Apr 18, 2016
486.89
491.25
486.89
489.56
28,786
+1.38(+0.28%)
Apr 15, 2016
481.85
488.74
480.81
488.19
57,288
+6.00(+1.24%)
Apr 14, 2016
481.54
483.58
471.57
482.19
40,598
-0.80(-0.17%)
Apr 13, 2016
482.19
484.23
476.53
482.99
40,557
+2.50(+0.52%)
Apr 12, 2016
464.60
480.62
464.60
480.49
63,181
+11.52(+2.46%)
Apr 11, 2016
470.99
472.74
466.98
468.97
38,433
-1.12(-0.24%)
Apr 08, 2016
477.54
477.81
469.08
470.10
32,109
-4.38(-0.92%)
Apr 07, 2016
474.49
476.98
470.14
474.47
109,528
-2.80(-0.59%)
Apr 06, 2016
474.56
478.61
472.41
477.27
58,640
+2.79(+0.59%)
Apr 05, 2016
474.37
479.21
473.94
474.48
57,981
-2.20(-0.46%)
Apr 04, 2016
479.21
481.08
475.93
476.69
54,293
-2.74(-0.57%)
Apr 01, 2016
471.52
479.66
471.52
479.43
40,983
+1.98(+0.42%)
Mar 31, 2016
472.11
479.05
471.58
477.45
64,263
+4.26(+0.90%)
Mar 30, 2016
473.81
475.32
468.48
473.19
52,139
+1.76(+0.37%)
Mar 29, 2016
470.90
478.65
467.21
471.42
63,376
-1.59(-0.34%)
Mar 28, 2016
470.68
475.23
466.99
473.01
33,941
+2.35(+0.50%)
Mar 24, 2016
470.05
470.66
470.66
470.66
53,834
-0.97(-0.21%)
Mar 23, 2016
475.94
479.18
470.53
471.64
48,426
-3.85(-0.81%)
Mar 22, 2016
472.52
480.18
460.32
475.49
78,517
+0.77(+0.16%)
Mar 21, 2016
476.57
478.35
470.90
474.71
61,687
-3.65(-0.76%)
Mar 18, 2016
476.58
481.09
472.48
478.36
106,095
+1.24(+0.26%)
Mar 17, 2016
473.58
480.27
462.62
477.12
64,892
+3.14(+0.66%)
Mar 16, 2016
463.74
474.32
463.74
473.98
51,238
+9.53(+2.05%)
Mar 15, 2016
465.27
467.71
462.20
464.46
49,824
-3.30(-0.71%)
Mar 14, 2016
471.48
476.04
465.52
467.76
37,889
-5.82(-1.23%)
Mar 11, 2016
464.46
475.11
464.46
473.58
47,382
+11.08(+2.40%)
Mar 10, 2016
463.59
471.11
458.58
462.50
41,393
-0.17(-0.04%)
Mar 09, 2016
460.06
464.70
458.01
462.67
42,027
+3.42(+0.74%)
Mar 08, 2016
457.67
461.86
455.95
459.25
68,568
-2.50(-0.54%)
Mar 07, 2016
465.27
468.53
459.00
461.75
63,114
-5.64(-1.21%)
Mar 04, 2016
466.82
470.88
460.02
467.39
68,639
+2.73(+0.59%)
Mar 03, 2016
461.86
466.37
458.02
464.66
100,425
+1.88(+0.41%)
Mar 02, 2016
462.20
471.83
460.92
462.78
85,289
-0.47(-0.10%)
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
.