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
)
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:
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 (%)
Sep 30, 2020
520.31
527.59
514.43
520.45
64,092
+0.17(+0.03%)
Sep 29, 2020
515.77
522.60
510.24
520.28
61,863
+2.42(+0.47%)
Sep 28, 2020
513.57
523.24
513.57
517.86
42,735
+12.40(+2.45%)
Sep 25, 2020
496.58
507.45
496.58
505.46
68,200
+4.52(+0.90%)
Sep 24, 2020
488.00
510.95
486.49
500.94
79,134
+11.74(+2.40%)
Sep 23, 2020
497.91
503.71
489.20
489.20
66,375
-10.62(-2.12%)
Sep 22, 2020
501.25
512.88
499.41
499.82
59,110
-4.51(-0.89%)
Sep 21, 2020
493.58
506.36
490.23
504.33
111,279
+3.51(+0.70%)
Sep 18, 2020
512.94
516.39
499.58
500.82
174,000
-10.51(-2.06%)
Sep 17, 2020
500.02
516.48
490.00
511.33
126,455
+5.33(+1.05%)
Sep 16, 2020
523.10
527.81
504.68
506.00
170,658
-17.04(-3.26%)
Sep 15, 2020
541.09
542.46
523.04
523.04
94,633
-15.96(-2.96%)
Sep 14, 2020
549.45
557.53
539.00
539.00
61,794
-10.57(-1.92%)
Sep 11, 2020
540.16
558.08
533.34
549.57
81,300
+12.20(+2.27%)
Sep 10, 2020
541.00
544.59
532.83
537.37
54,502
-2.96(-0.55%)
Sep 09, 2020
536.28
547.47
535.25
540.33
53,027
+6.26(+1.17%)
Sep 08, 2020
546.56
549.72
533.75
534.07
61,100
-17.66(-3.20%)
Sep 04, 2020
566.35
569.24
546.70
551.73
45,600
-4.06(-0.73%)
Sep 03, 2020
573.06
584.99
553.46
555.79
49,897
-11.42(-2.01%)
Sep 02, 2020
557.76
571.89
557.76
567.21
55,770
+9.33(+1.67%)
Sep 01, 2020
554.00
561.07
551.00
557.88
38,073
+3.32(+0.60%)
Aug 31, 2020
560.00
560.00
554.23
554.56
51,011
-7.17(-1.28%)
Aug 28, 2020
565.00
565.00
557.00
561.73
29,600
-0.15(-0.03%)
Aug 27, 2020
546.10
566.74
546.10
561.88
46,343
+19.09(+3.52%)
Aug 26, 2020
548.91
548.91
542.79
542.79
56,413
-5.68(-1.04%)
Aug 25, 2020
547.66
549.66
542.25
548.47
53,194
+2.10(+0.38%)
Aug 24, 2020
539.94
546.95
539.94
546.37
41,820
+7.73(+1.44%)
Aug 21, 2020
533.65
546.54
533.50
538.64
57,800
+5.00(+0.94%)
Aug 20, 2020
524.89
536.57
524.14
533.64
49,483
+2.39(+0.45%)
Aug 19, 2020
544.83
544.83
530.65
531.25
59,445
-9.51(-1.76%)
Aug 18, 2020
534.76
546.98
534.76
540.76
67,357
+2.64(+0.49%)
Aug 17, 2020
547.49
551.67
535.23
538.12
62,847
-11.58(-2.11%)
Aug 14, 2020
540.40
562.31
540.40
549.70
42,200
+3.31(+0.61%)
Aug 13, 2020
545.54
556.97
545.00
546.39
51,483
-4.07(-0.74%)
Aug 12, 2020
562.29
562.29
549.43
550.46
43,163
-4.16(-0.75%)
Aug 11, 2020
573.26
583.45
552.72
554.62
73,877
-9.09(-1.61%)
Aug 10, 2020
544.20
567.72
542.00
563.71
63,500
+24.04(+4.45%)
Aug 07, 2020
516.33
540.74
516.33
539.67
36,700
+20.10(+3.87%)
Aug 06, 2020
522.32
527.28
518.72
519.57
46,847
-1.94(-0.37%)
Aug 05, 2020
510.00
540.41
510.00
521.51
106,474
-4.24(-0.81%)
Aug 04, 2020
527.04
534.19
525.71
525.75
64,357
-5.51(-1.04%)
Aug 03, 2020
528.34
533.41
521.02
531.26
58,401
+8.94(+1.71%)
Jul 31, 2020
518.60
525.28
513.69
522.32
48,800
+1.46(+0.28%)
Jul 30, 2020
518.69
526.48
512.41
520.86
31,435
-9.64(-1.82%)
Jul 29, 2020
515.70
532.12
515.70
530.50
50,219
+12.30(+2.37%)
Jul 28, 2020
521.01
526.13
517.81
518.20
41,111
-6.61(-1.26%)
Jul 27, 2020
535.65
535.65
520.80
524.81
55,985
-12.19(-2.27%)
Jul 24, 2020
537.49
540.13
533.82
537.00
77,500
+4.07(+0.76%)
Jul 23, 2020
523.27
538.78
523.27
532.93
50,242
+3.90(+0.74%)
Jul 22, 2020
512.64
529.03
512.64
529.03
40,132
+11.30(+2.18%)
Jul 21, 2020
515.90
527.71
513.36
517.73
43,851
+5.24(+1.02%)
Jul 20, 2020
518.09
518.30
510.16
512.49
51,296
-9.52(-1.82%)
Jul 17, 2020
534.97
540.60
519.93
522.01
58,100
-14.49(-2.70%)
Jul 16, 2020
518.58
538.57
517.04
536.50
70,905
+16.07(+3.09%)
Jul 15, 2020
514.90
521.59
508.39
520.43
48,595
+21.75(+4.36%)
Jul 14, 2020
491.33
501.36
489.09
498.68
46,616
+7.37(+1.50%)
Jul 13, 2020
493.46
500.75
488.01
491.31
43,400
+3.17(+0.65%)
Jul 10, 2020
471.19
489.53
471.19
488.14
39,100
+16.95(+3.60%)
Jul 09, 2020
486.47
486.47
467.55
471.19
73,617
-16.57(-3.40%)
Jul 08, 2020
486.50
492.96
483.07
487.76
57,287
+2.74(+0.56%)
Jul 07, 2020
493.85
494.72
485.00
485.02
73,946
-3.80(-0.78%)
Jul 06, 2020
502.02
504.01
483.32
488.82
53,991
-2.20(-0.45%)
Jul 02, 2020
495.49
502.18
487.76
491.02
67,400
+5.58(+1.15%)
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
.