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 29, 2020
522.97
523.36
507.81
513.10
101,100
-15.21(-2.88%)
May 28, 2020
537.99
537.99
525.52
528.31
37,307
-1.23(-0.23%)
May 27, 2020
537.75
539.55
522.56
529.54
52,563
+7.48(+1.43%)
May 26, 2020
521.21
529.68
514.95
522.06
100,425
+21.10(+4.21%)
May 22, 2020
500.00
504.40
486.50
500.96
75,800
-0.15(-0.03%)
May 21, 2020
494.14
506.95
494.14
501.11
75,602
+2.21(+0.44%)
May 20, 2020
475.25
500.94
470.01
498.90
112,213
+29.50(+6.28%)
May 19, 2020
489.36
490.45
469.24
469.40
72,865
-17.71(-3.64%)
May 18, 2020
479.12
491.55
478.58
487.11
93,038
+28.59(+6.24%)
May 15, 2020
457.72
460.74
447.86
458.52
111,100
-2.25(-0.49%)
May 14, 2020
446.87
465.42
434.53
460.77
67,397
+8.91(+1.97%)
May 13, 2020
480.11
480.11
451.82
451.86
87,399
-32.99(-6.80%)
May 12, 2020
511.57
513.71
484.68
484.85
64,730
-28.13(-5.48%)
May 11, 2020
523.01
526.38
503.36
512.98
85,405
-17.52(-3.30%)
May 08, 2020
520.42
537.77
515.50
530.50
70,400
+19.43(+3.80%)
May 07, 2020
499.84
520.33
495.80
511.07
83,735
+18.98(+3.86%)
May 06, 2020
505.60
516.00
482.94
492.09
97,737
-8.95(-1.79%)
May 05, 2020
505.00
517.40
495.40
501.04
107,870
+1.13(+0.23%)
May 04, 2020
500.00
504.56
494.67
499.91
82,197
-6.95(-1.37%)
May 01, 2020
524.00
524.00
505.50
506.86
88,600
-26.85(-5.03%)
Apr 30, 2020
555.28
555.28
533.71
533.71
60,208
-34.04(-6.00%)
Apr 29, 2020
563.60
570.02
555.65
567.75
41,674
+17.94(+3.26%)
Apr 28, 2020
561.47
572.11
547.14
549.81
55,334
+0.79(+0.14%)
Apr 27, 2020
533.00
550.15
528.93
549.02
31,033
+24.05(+4.58%)
Apr 24, 2020
526.85
533.38
515.34
524.97
50,700
+5.62(+1.08%)
Apr 23, 2020
521.14
528.44
515.42
519.35
74,595
-0.06(-0.01%)
Apr 22, 2020
539.43
539.43
519.41
519.41
66,256
-13.49(-2.53%)
Apr 21, 2020
530.03
543.65
521.01
532.90
65,047
-13.02(-2.38%)
Apr 20, 2020
545.00
549.38
531.76
545.92
48,040
-12.60(-2.26%)
Apr 17, 2020
554.39
558.52
535.38
558.52
45,400
+27.58(+5.19%)
Apr 16, 2020
538.00
538.00
521.35
530.94
52,086
-9.39(-1.74%)
Apr 15, 2020
552.50
554.60
537.11
540.33
42,886
-20.58(-3.67%)
Apr 14, 2020
579.80
584.47
555.28
560.91
46,305
-3.12(-0.55%)
Apr 13, 2020
581.82
581.82
564.03
564.03
36,037
-20.79(-3.55%)
Apr 09, 2020
560.39
602.13
560.39
584.82
63,800
+24.48(+4.37%)
Apr 08, 2020
546.10
565.87
536.87
560.34
57,315
+19.83(+3.67%)
Apr 07, 2020
558.93
577.67
536.39
540.51
81,093
+1.25(+0.23%)
Apr 06, 2020
519.67
544.38
519.67
539.26
59,380
+39.25(+7.85%)
Apr 03, 2020
520.95
529.01
500.01
500.01
49,900
-29.94(-5.65%)
Apr 02, 2020
518.95
539.34
512.39
529.95
56,146
+15.25(+2.96%)
Apr 01, 2020
527.47
534.91
512.49
514.70
58,770
-37.65(-6.82%)
Mar 31, 2020
563.21
571.75
536.92
552.35
135,174
-13.25(-2.34%)
Mar 30, 2020
556.32
566.38
536.42
565.60
89,128
+17.80(+3.25%)
Mar 27, 2020
540.56
565.63
534.38
547.80
66,400
-12.17(-2.17%)
Mar 26, 2020
521.60
561.26
521.60
559.97
79,218
+44.14(+8.56%)
Mar 25, 2020
489.73
539.51
480.77
515.83
98,352
+29.09(+5.98%)
Mar 24, 2020
478.37
492.35
462.01
486.74
86,253
+33.90(+7.49%)
Mar 23, 2020
462.71
468.74
426.87
452.84
117,978
-14.87(-3.18%)
Mar 20, 2020
483.40
518.69
454.39
467.71
160,100
-14.91(-3.09%)
Mar 19, 2020
488.85
499.12
472.89
482.62
97,039
-10.60(-2.15%)
Mar 18, 2020
531.87
543.94
463.06
493.22
87,517
-76.01(-13.35%)
Mar 17, 2020
515.59
570.23
500.19
569.23
119,500
+64.57(+12.79%)
Mar 16, 2020
569.16
569.16
504.66
504.66
83,247
-90.28(-15.17%)
Mar 13, 2020
556.91
596.21
522.20
594.94
125,600
+69.40(+13.21%)
Mar 12, 2020
537.43
549.73
507.64
525.54
138,527
-56.46(-9.70%)
Mar 11, 2020
600.30
604.53
576.10
582.00
106,271
-34.04(-5.53%)
Mar 10, 2020
627.10
628.49
586.04
616.04
121,789
+7.37(+1.21%)
Mar 09, 2020
647.00
647.00
598.54
608.67
100,027
-65.50(-9.72%)
Mar 06, 2020
678.42
686.76
657.94
674.17
128,900
-25.40(-3.63%)
Mar 05, 2020
706.52
715.22
690.40
699.57
79,017
-25.77(-3.55%)
Mar 04, 2020
701.73
727.72
701.20
725.34
90,004
+36.51(+5.30%)
Mar 03, 2020
703.27
712.30
681.84
688.83
101,084
-15.55(-2.21%)
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
.