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, 2018
560.40
561.94
549.29
558.40
333,985
-4.24(-0.75%)
May 30, 2018
556.70
565.40
556.52
562.64
139,942
+10.08(+1.82%)
May 29, 2018
560.61
560.61
546.60
552.56
128,297
-10.58(-1.88%)
May 25, 2018
563.14
563.14
563.14
0
-0.05(-0.01%)
May 24, 2018
563.15
565.00
558.15
563.19
110,287
+0.04(+0.01%)
May 23, 2018
569.60
569.60
561.18
563.15
56,648
-6.88(-1.21%)
May 22, 2018
569.48
573.54
566.65
570.03
65,158
+0.37(+0.07%)
May 21, 2018
567.35
573.28
567.32
569.65
58,578
+3.94(+0.70%)
May 18, 2018
568.51
571.76
565.71
565.71
65,196
-3.24(-0.57%)
May 17, 2018
571.01
574.09
564.50
568.95
62,020
-1.97(-0.34%)
May 16, 2018
573.63
575.05
567.60
570.92
51,168
-1.58(-0.28%)
May 15, 2018
568.48
574.38
568.48
572.49
80,693
+1.49(+0.26%)
May 14, 2018
574.71
575.11
570.35
571.01
78,498
-2.30(-0.40%)
May 11, 2018
570.58
579.19
569.68
573.31
50,926
+5.90(+1.04%)
May 10, 2018
566.65
569.09
563.72
567.40
105,258
+2.48(+0.44%)
May 09, 2018
563.18
566.61
560.57
564.93
67,047
+4.05(+0.72%)
May 08, 2018
555.02
566.70
555.02
560.88
73,937
-2.60(-0.46%)
May 07, 2018
568.15
570.76
563.48
563.48
49,525
-1.70(-0.30%)
May 04, 2018
552.19
567.87
552.19
565.18
81,142
+10.64(+1.92%)
May 03, 2018
557.42
562.55
550.15
554.54
81,098
-5.58(-1.00%)
May 02, 2018
566.59
566.59
558.10
560.12
88,767
-8.74(-1.54%)
May 01, 2018
561.28
570.51
560.14
568.86
110,387
+6.44(+1.14%)
Apr 30, 2018
570.72
572.36
561.84
562.42
97,817
-7.91(-1.39%)
Apr 27, 2018
568.18
572.44
567.92
570.33
84,618
+1.28(+0.23%)
Apr 26, 2018
571.72
574.10
567.73
569.05
60,353
-3.54(-0.62%)
Apr 25, 2018
572.30
577.13
569.80
572.59
62,872
+0.06(+0.01%)
Apr 24, 2018
576.11
578.74
570.49
572.53
133,226
-3.08(-0.54%)
Apr 23, 2018
576.40
581.73
574.67
575.62
63,423
+0.69(+0.12%)
Apr 20, 2018
577.20
581.75
571.53
574.92
141,504
-2.69(-0.47%)
Apr 19, 2018
578.52
583.84
576.69
577.61
61,442
-2.56(-0.44%)
Apr 18, 2018
580.73
584.64
578.87
580.18
100,078
-1.00(-0.17%)
Apr 17, 2018
582.23
590.16
580.21
581.17
55,959
+1.21(+0.21%)
Apr 16, 2018
580.29
586.25
579.87
579.96
95,202
+3.39(+0.59%)
Apr 13, 2018
584.03
584.08
574.95
576.58
64,565
-4.44(-0.76%)
Apr 12, 2018
577.95
584.96
577.43
581.02
82,586
+6.31(+1.10%)
Apr 11, 2018
575.90
581.74
572.46
574.71
54,140
-3.93(-0.68%)
Apr 10, 2018
586.53
589.05
577.98
578.64
93,391
-1.12(-0.19%)
Apr 09, 2018
583.62
589.40
579.40
579.76
70,260
+0.36(+0.06%)
Apr 06, 2018
590.00
592.59
576.07
579.40
81,281
-15.74(-2.64%)
Apr 05, 2018
599.51
600.08
595.11
595.14
43,586
-1.73(-0.29%)
Apr 04, 2018
585.75
599.63
583.96
596.87
63,760
+3.30(+0.56%)
Apr 03, 2018
589.00
596.47
586.62
593.57
64,767
+7.35(+1.25%)
Apr 02, 2018
601.35
604.83
580.59
586.22
65,309
-15.12(-2.51%)
Mar 29, 2018
601.35
601.35
601.35
0
+9.28(+1.57%)
Mar 28, 2018
579.65
593.52
578.46
592.07
58,305
+13.85(+2.39%)
Mar 27, 2018
595.21
597.32
576.75
578.22
74,715
-14.81(-2.50%)
Mar 26, 2018
567.74
594.85
567.74
593.03
98,551
+29.05(+5.15%)
Mar 23, 2018
580.56
582.94
562.82
563.98
94,906
-15.92(-2.75%)
Mar 22, 2018
593.51
597.16
579.88
579.90
107,718
-19.14(-3.20%)
Mar 21, 2018
600.82
605.82
596.42
599.04
81,757
-2.21(-0.37%)
Mar 20, 2018
614.42
614.42
601.21
601.26
82,981
-12.82(-2.09%)
Mar 19, 2018
614.34
617.97
610.11
614.08
59,490
-0.73(-0.12%)
Mar 16, 2018
610.88
620.11
610.88
614.81
90,382
+5.01(+0.82%)
Mar 15, 2018
615.61
615.61
605.70
609.80
41,796
-4.14(-0.67%)
Mar 14, 2018
617.25
617.66
613.20
613.94
44,081
-1.43(-0.23%)
Mar 13, 2018
618.51
619.81
611.60
615.37
29,090
+0.27(+0.04%)
Mar 12, 2018
620.74
622.15
611.83
615.10
80,630
-3.98(-0.64%)
Mar 09, 2018
608.72
621.07
602.87
619.08
58,898
+14.18(+2.34%)
Mar 08, 2018
618.04
619.75
600.80
604.90
76,112
-10.29(-1.67%)
Mar 07, 2018
622.00
607.91
615.18
89,594
-5.11(-0.82%)
Mar 06, 2018
604.39
622.99
598.13
620.29
102,644
+16.58(+2.75%)
Mar 05, 2018
578.60
605.27
575.12
603.71
62,041
+22.38(+3.85%)
Mar 02, 2018
570.20
584.99
567.85
581.33
66,126
+9.91(+1.73%)
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
.