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 (%)
Jan 31, 2006
274.13
279.28
273.27
279.28
6,027
+4.23(+1.54%)
Jan 30, 2006
275.96
275.96
273.04
275.05
3,533
-0.91(-0.33%)
Jan 27, 2006
276.63
277.60
274.23
275.96
4,364
+0.29(+0.10%)
Jan 26, 2006
275.19
280.00
275.19
275.67
6,651
+0.48(+0.18%)
Jan 25, 2006
274.23
275.19
272.31
275.19
7,794
+0.72(+0.26%)
Jan 24, 2006
273.27
275.19
273.27
274.47
5,819
+2.17(+0.80%)
Jan 23, 2006
270.38
273.02
268.46
272.31
8,210
+1.23(+0.45%)
Jan 20, 2006
267.49
271.07
266.05
271.07
8,522
+2.62(+0.97%)
Jan 19, 2006
269.42
271.58
267.73
268.46
4,364
+0.00(+0.00%)
Jan 18, 2006
267.98
269.42
265.09
268.46
11,535
-0.72(-0.27%)
Jan 17, 2006
270.33
270.68
267.49
269.18
9,665
-1.15(-0.43%)
Jan 13, 2006
270.38
273.99
266.05
270.33
7,067
+0.91(+0.34%)
Jan 12, 2006
277.79
277.79
268.55
269.42
8,833
-8.37(-3.01%)
Jan 11, 2006
278.80
279.04
274.23
277.79
7,378
+0.67(+0.24%)
Jan 10, 2006
277.89
279.99
272.31
277.12
10,600
-0.87(-0.31%)
Jan 09, 2006
278.08
279.04
276.63
277.98
4,261
-0.62(-0.22%)
Jan 06, 2006
277.52
280.48
277.12
278.61
4,988
+1.68(+0.61%)
Jan 05, 2006
277.12
278.56
276.73
276.92
3,117
-0.67(-0.24%)
Jan 04, 2006
275.67
280.00
275.67
277.60
5,196
+2.89(+1.05%)
Jan 03, 2006
271.82
276.63
269.90
274.71
7,690
+1.44(+0.53%)
Dec 30, 2005
272.24
273.27
271.34
273.27
4,676
+0.67(+0.25%)
Dec 29, 2005
275.67
275.67
272.32
272.59
2,702
-3.99(-1.44%)
Dec 28, 2005
276.15
278.08
275.19
276.59
3,637
+2.60(+0.95%)
Dec 27, 2005
272.31
274.71
272.26
273.99
7,378
+1.20(+0.44%)
Dec 23, 2005
271.34
273.75
271.34
272.79
3,637
+1.20(+0.44%)
Dec 22, 2005
271.82
272.31
267.53
271.58
9,353
-0.30(-0.11%)
Dec 21, 2005
274.23
276.15
271.88
271.88
4,157
-3.30(-1.20%)
Dec 20, 2005
275.19
275.19
273.99
275.18
2,286
-0.73(-0.26%)
Dec 19, 2005
275.19
276.29
274.23
275.91
3,741
+0.72(+0.26%)
Dec 16, 2005
273.75
276.63
272.31
275.19
7,586
+3.08(+1.13%)
Dec 15, 2005
282.89
282.89
271.92
272.11
12,575
-9.81(-3.48%)
Dec 14, 2005
281.28
281.93
280.00
281.93
5,508
+1.21(+0.43%)
Dec 13, 2005
278.56
280.96
278.56
280.71
7,586
+0.71(+0.25%)
Dec 12, 2005
279.04
281.80
277.60
280.00
7,794
+1.93(+0.69%)
Dec 09, 2005
279.04
279.04
276.11
278.08
6,131
-0.24(-0.09%)
Dec 08, 2005
278.56
280.95
277.60
278.32
4,572
+1.21(+0.44%)
Dec 07, 2005
277.12
277.12
274.23
277.11
7,898
+1.20(+0.44%)
Dec 06, 2005
276.15
276.88
274.95
275.90
6,131
+0.71(+0.26%)
Dec 05, 2005
280.00
280.00
275.19
275.19
10,704
-4.74(-1.69%)
Dec 02, 2005
281.93
281.93
277.12
279.94
6,651
-1.92(-0.68%)
Dec 01, 2005
283.07
283.07
277.12
281.85
13,614
-1.22(-0.43%)
Nov 30, 2005
285.30
285.30
279.09
283.07
17,979
-1.55(-0.54%)
Nov 29, 2005
286.50
286.59
280.96
284.62
7,482
-0.91(-0.32%)
Nov 28, 2005
285.78
287.22
283.85
285.54
4,572
-0.61(-0.21%)
Nov 25, 2005
293.57
293.57
286.14
286.14
4,884
-8.29(-2.82%)
Nov 23, 2005
293.47
295.40
292.03
294.44
9,873
+0.38(+0.13%)
Nov 22, 2005
295.30
295.64
292.03
294.05
7,690
-0.29(-0.10%)
Nov 21, 2005
303.10
303.10
293.95
294.34
8,522
-8.76(-2.89%)
Nov 18, 2005
301.17
303.10
299.25
303.10
2,909
+2.89(+0.96%)
Nov 17, 2005
302.61
303.10
295.88
300.21
7,482
-2.17(-0.72%)
Nov 16, 2005
305.02
308.87
302.13
302.37
6,859
-0.85(-0.28%)
Nov 15, 2005
306.59
306.94
303.22
303.22
7,274
-4.69(-1.52%)
Nov 14, 2005
301.65
309.35
300.21
307.91
14,757
+5.98(+1.98%)
Nov 11, 2005
300.21
302.61
298.27
301.92
5,508
+0.27(+0.09%)
Nov 10, 2005
302.13
303.10
300.21
301.65
3,533
-1.44(-0.48%)
Nov 09, 2005
299.26
303.10
299.26
303.10
4,261
+2.65(+0.88%)
Nov 08, 2005
296.84
304.92
293.95
300.45
19,642
+4.55(+1.54%)
Nov 07, 2005
296.12
296.12
291.64
295.90
3,637
-0.01(-0.00%)
Nov 04, 2005
299.73
299.73
293.47
295.91
7,898
-5.07(-1.68%)
Nov 03, 2005
300.21
302.13
298.77
300.98
2,909
+1.83(+0.61%)
Nov 02, 2005
297.32
299.25
292.99
299.15
5,612
+2.79(+0.94%)
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
.