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, 2022
832.51
835.25
831.88
833.78
188,008
-0.22(-0.03%)
May 27, 2022
834.49
834.95
833.40
834.00
118,977
+0.13(+0.02%)
May 26, 2022
834.00
835.83
833.39
833.87
70,924
+1.36(+0.16%)
May 25, 2022
831.50
834.87
831.19
832.51
72,757
+0.06(+0.01%)
May 24, 2022
834.16
835.43
830.80
832.45
150,261
-0.90(-0.11%)
May 23, 2022
834.73
835.73
833.01
833.35
83,447
-0.66(-0.08%)
May 20, 2022
832.00
835.90
830.85
834.01
182,634
+2.18(+0.26%)
May 19, 2022
830.61
833.00
830.26
831.83
183,077
+1.32(+0.16%)
May 18, 2022
833.49
833.51
830.51
830.51
187,191
-2.71(-0.33%)
May 17, 2022
835.00
835.40
832.17
833.22
110,095
+0.12(+0.01%)
May 16, 2022
835.51
836.11
832.11
833.10
75,388
-3.90(-0.47%)
May 13, 2022
832.16
837.00
830.85
837.00
146,059
+5.24(+0.63%)
May 12, 2022
831.82
832.37
829.85
831.76
323,902
+1.14(+0.14%)
May 11, 2022
832.37
833.85
830.61
830.62
135,610
-0.49(-0.06%)
May 10, 2022
830.52
832.99
830.33
831.11
204,196
+0.54(+0.07%)
May 09, 2022
831.42
833.34
829.41
830.57
215,112
-0.69(-0.08%)
May 06, 2022
835.00
835.37
831.26
831.26
321,279
-3.49(-0.42%)
May 05, 2022
835.90
835.94
834.00
834.75
217,836
-1.26(-0.15%)
May 04, 2022
838.15
838.50
834.66
836.01
176,974
-2.14(-0.26%)
May 03, 2022
839.83
839.98
835.60
838.15
217,275
+0.66(+0.08%)
May 02, 2022
837.54
840.33
835.35
837.49
172,286
+0.99(+0.12%)
Apr 29, 2022
840.71
840.97
835.96
836.50
169,527
-5.19(-0.62%)
Apr 28, 2022
839.58
842.05
837.29
841.69
200,532
+5.68(+0.68%)
Apr 27, 2022
837.21
841.59
836.01
836.01
234,219
-0.99(-0.12%)
Apr 26, 2022
835.25
843.23
835.25
837.00
258,856
+0.00(+0.00%)
Apr 25, 2022
835.31
838.17
832.04
837.00
238,850
+1.75(+0.21%)
Apr 22, 2022
837.21
837.21
834.54
835.25
157,593
-0.75(-0.09%)
Apr 21, 2022
839.25
840.00
836.00
836.00
168,711
-1.01(-0.12%)
Apr 20, 2022
838.68
839.77
836.77
837.01
121,796
-0.27(-0.03%)
Apr 19, 2022
838.60
840.96
834.18
837.28
313,430
-2.03(-0.24%)
Apr 18, 2022
841.61
844.56
838.38
839.31
250,766
-6.18(-0.73%)
Apr 14, 2022
845.01
847.68
844.85
845.49
101,730
-0.41(-0.05%)
Apr 13, 2022
848.00
849.31
845.28
845.90
92,062
-2.12(-0.25%)
Apr 12, 2022
847.14
850.71
846.37
848.02
124,382
+3.33(+0.39%)
Apr 11, 2022
849.59
850.00
844.69
844.69
109,283
-3.31(-0.39%)
Apr 08, 2022
852.95
853.50
847.61
848.00
179,307
-4.92(-0.58%)
Apr 07, 2022
849.50
853.44
848.00
852.92
92,936
+1.68(+0.20%)
Apr 06, 2022
851.39
853.92
849.36
851.24
193,382
-1.76(-0.21%)
Apr 05, 2022
850.33
857.00
849.88
853.00
176,214
+0.85(+0.10%)
Apr 04, 2022
852.62
855.70
848.42
852.15
215,512
-2.67(-0.31%)
Apr 01, 2022
853.14
856.00
848.66
854.82
143,024
+7.82(+0.92%)
Mar 31, 2022
846.55
849.39
844.50
847.00
184,386
+2.45(+0.29%)
Mar 30, 2022
848.67
850.49
844.02
844.55
100,268
-5.16(-0.61%)
Mar 29, 2022
851.99
853.07
847.00
849.71
103,714
+2.91(+0.34%)
Mar 28, 2022
859.21
859.78
846.00
846.80
211,347
-13.20(-1.53%)
Mar 25, 2022
849.54
862.87
846.80
860.00
185,549
+10.46(+1.23%)
Mar 24, 2022
844.02
849.89
844.00
849.54
220,840
+3.88(+0.46%)
Mar 23, 2022
843.44
846.00
840.42
845.66
221,830
+2.86(+0.34%)
Mar 22, 2022
845.50
846.00
841.43
842.80
446,647
-1.80(-0.21%)
Mar 21, 2022
846.50
853.21
838.59
844.60
1,112,355
+167.85(+24.80%)
Mar 18, 2022
676.16
678.59
665.35
676.75
88,858
-0.56(-0.08%)
Mar 17, 2022
667.35
678.18
658.13
677.31
72,983
+6.37(+0.95%)
Mar 16, 2022
683.80
686.15
661.80
670.94
69,686
-1.26(-0.19%)
Mar 15, 2022
656.29
673.81
656.29
672.20
73,773
+21.86(+3.36%)
Mar 14, 2022
646.76
650.96
641.75
650.34
56,663
+11.83(+1.85%)
Mar 11, 2022
640.44
643.73
636.81
638.51
62,102
+5.59(+0.88%)
Mar 10, 2022
626.71
635.72
618.62
632.92
65,682
-3.36(-0.53%)
Mar 09, 2022
620.25
639.66
620.25
636.28
95,831
+37.55(+6.27%)
Mar 08, 2022
613.47
617.37
585.10
598.73
142,897
-12.11(-1.98%)
Mar 07, 2022
646.39
646.39
608.83
610.84
88,249
-43.41(-6.64%)
Mar 04, 2022
661.67
662.85
647.65
654.25
61,451
-15.36(-2.29%)
Mar 03, 2022
669.43
676.72
664.90
669.61
56,830
+0.38(+0.06%)
Mar 02, 2022
646.34
671.89
646.34
669.23
58,409
+23.58(+3.65%)
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
.