Alleghany Corp (NY: Y )

657.00 USD +4.60 (+0.71%)
Official Closing Price Updated: 4:10 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 657.90 666.42 650.83 652.40 63,213 -9.10(-1.38%)
Jan 20, 2022 661.18 678.00 660.71 661.50 53,532 +1.00(+0.15%)
Jan 19, 2022 672.69 675.39 660.26 660.50 54,449 -9.59(-1.43%)
Jan 18, 2022 682.51 682.51 669.24 670.09 47,551 -14.37(-2.10%)
Jan 14, 2022 684.46 0 -0.11(-0.02%)
Jan 13, 2022 680.58 694.10 680.58 684.57 65,193 +7.55(+1.12%)
Jan 12, 2022 679.65 685.47 672.89 677.02 67,103 -6.57(-0.96%)
Jan 11, 2022 681.89 684.40 674.38 683.59 89,759 +5.56(+0.82%)
Jan 10, 2022 678.80 684.76 669.68 678.03 75,704 +3.72(+0.55%)
Jan 07, 2022 662.58 677.28 661.06 674.31 80,151 +15.56(+2.36%)
Jan 06, 2022 665.41 668.07 655.48 658.75 70,872 +0.68(+0.10%)
Jan 05, 2022 670.89 672.58 656.11 658.07 80,626 -9.10(-1.36%)
Jan 04, 2022 666.48 676.18 665.81 667.17 62,471 +7.70(+1.17%)
Jan 03, 2022 665.04 672.59 657.33 659.47 58,248 -8.12(-1.22%)
Dec 31, 2021 669.13 675.39 666.66 667.59 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 675.90 679.02 672.56 674.06 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 691.95 689.69 686.74 687.46 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 706.70 715.39 678.39 682.38 157,057 +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%)
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.