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 (%)
Dec 31, 2021
669.13
675.39
666.65
667.59
33,415
-4.43(-0.66%)
Dec 30, 2021
672.89
678.67
671.15
672.02
36,350
-1.74(-0.26%)
Dec 29, 2021
667.35
676.61
667.35
673.76
34,525
+9.44(+1.42%)
Dec 28, 2021
660.62
668.30
660.62
664.32
40,703
+1.48(+0.22%)
Dec 27, 2021
650.48
663.15
650.48
662.84
48,765
+10.01(+1.53%)
Dec 23, 2021
644.81
654.27
644.81
652.83
38,742
+10.32(+1.61%)
Dec 22, 2021
642.70
647.69
640.01
642.51
55,878
+0.84(+0.13%)
Dec 21, 2021
640.03
644.85
635.23
641.67
88,802
+6.72(+1.06%)
Dec 20, 2021
651.78
651.78
630.81
634.95
79,702
-22.88(-3.48%)
Dec 17, 2021
668.34
671.24
656.93
657.83
153,965
-11.66(-1.74%)
Dec 16, 2021
675.81
679.64
667.00
669.49
65,143
-2.28(-0.34%)
Dec 15, 2021
675.56
676.92
667.75
671.77
64,434
-4.15(-0.61%)
Dec 14, 2021
675.68
689.80
675.11
675.92
70,380
+0.96(+0.14%)
Dec 13, 2021
672.77
680.78
665.56
674.96
58,682
-0.84(-0.12%)
Dec 10, 2021
674.81
677.48
672.34
675.80
32,781
+2.84(+0.42%)
Dec 09, 2021
669.84
678.32
668.41
672.96
43,519
-1.10(-0.16%)
Dec 08, 2021
675.90
679.01
672.56
674.06
50,575
-0.72(-0.11%)
Dec 07, 2021
676.98
678.27
673.94
674.78
43,828
+1.50(+0.22%)
Dec 06, 2021
667.64
682.10
667.64
673.28
62,436
+14.96(+2.27%)
Dec 03, 2021
663.47
666.60
652.54
658.32
66,433
-0.41(-0.06%)
Dec 02, 2021
646.55
661.19
643.87
658.73
74,568
+16.37(+2.55%)
Dec 01, 2021
656.89
666.68
641.79
642.36
62,624
-4.52(-0.70%)
Nov 30, 2021
662.08
662.78
644.93
646.88
96,089
-17.85(-2.69%)
Nov 29, 2021
681.58
681.58
664.71
664.73
57,681
-9.97(-1.48%)
Nov 26, 2021
685.90
690.13
672.00
674.70
39,047
-25.60(-3.66%)
Nov 24, 2021
703.20
703.20
698.53
700.30
38,207
-3.32(-0.47%)
Nov 23, 2021
699.15
707.20
699.15
703.62
42,770
+4.76(+0.68%)
Nov 22, 2021
682.05
702.80
682.00
698.86
75,263
+22.38(+3.31%)
Nov 19, 2021
688.08
688.08
676.43
676.48
61,944
-10.98(-1.60%)
Nov 18, 2021
691.95
689.67
687.16
687.46
46,269
-5.71(-0.82%)
Nov 17, 2021
690.00
694.88
684.00
693.17
85,720
+2.68(+0.39%)
Nov 16, 2021
696.73
699.29
690.48
690.49
57,523
-3.09(-0.45%)
Nov 15, 2021
700.00
704.36
692.53
693.58
51,330
-3.96(-0.57%)
Nov 12, 2021
697.16
701.06
692.85
697.54
45,100
+2.94(+0.42%)
Nov 11, 2021
695.00
701.33
685.42
694.60
57,572
+3.72(+0.54%)
Nov 10, 2021
694.33
689.33
690.88
64,415
-1.20(-0.17%)
Nov 09, 2021
683.30
693.12
681.00
692.08
79,855
+9.70(+1.42%)
Nov 08, 2021
706.70
715.38
678.39
682.38
157,057
+9.33(+1.39%)
Nov 05, 2021
661.64
682.94
661.64
673.05
50,701
+19.30(+2.95%)
Nov 04, 2021
662.78
665.00
650.61
653.75
51,547
-12.25(-1.84%)
Nov 03, 2021
660.91
671.96
660.31
666.00
44,472
+4.09(+0.62%)
Nov 02, 2021
660.46
666.74
657.43
661.91
41,063
+4.85(+0.74%)
Nov 01, 2021
655.07
661.51
653.45
657.06
36,773
+5.68(+0.87%)
Oct 29, 2021
662.17
669.78
647.98
651.38
69,412
-13.54(-2.04%)
Oct 28, 2021
666.28
666.34
661.32
664.92
67,081
+7.85(+1.19%)
Oct 27, 2021
679.53
685.22
657.04
657.07
62,782
-23.47(-3.45%)
Oct 26, 2021
679.06
680.54
47,485
+1.72(+0.25%)
Oct 25, 2021
680.21
686.99
678.01
678.82
87,290
-3.02(-0.44%)
Oct 22, 2021
674.42
687.12
673.76
681.84
55,163
+7.57(+1.12%)
Oct 21, 2021
667.06
677.01
666.05
674.27
68,004
+8.47(+1.27%)
Oct 20, 2021
661.32
676.89
661.32
665.80
48,922
+1.50(+0.23%)
Oct 19, 2021
656.23
666.50
656.23
664.30
47,701
+11.92(+1.83%)
Oct 18, 2021
659.85
659.85
647.86
652.38
63,576
-9.54(-1.44%)
Oct 15, 2021
659.67
668.39
657.72
661.92
51,730
+5.56(+0.85%)
Oct 14, 2021
645.85
658.10
644.17
656.36
35,164
+13.41(+2.09%)
Oct 13, 2021
627.98
645.78
627.98
642.95
42,092
-2.36(-0.37%)
Oct 12, 2021
645.38
651.44
645.06
645.31
38,262
+1.31(+0.20%)
Oct 11, 2021
649.86
656.55
643.05
644.00
35,916
-3.13(-0.48%)
Oct 08, 2021
642.64
653.29
642.64
647.13
37,190
+4.93(+0.77%)
Oct 07, 2021
645.62
652.40
641.80
642.20
43,120
+3.11(+0.49%)
Oct 06, 2021
631.10
640.02
625.99
639.09
40,273
+3.02(+0.47%)
Oct 05, 2021
633.52
640.50
631.03
636.07
60,361
+5.47(+0.87%)
Oct 04, 2021
632.29
643.22
629.16
630.60
52,331
-0.80(-0.13%)
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
.