Y Historical Prices | Alleghany Corporation Common St Stock

Dow

0.08% Nasdaq

0.11%

Alleghany Corporation (Y)

-NYSE

394.02 May 23, 4:05PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	390.51	395.80	389.96	394.02	58,000	394.02
May 22, 2013	397.87	399.36	391.77	393.74	34,500	393.74
May 21, 2013	399.90	400.09	395.56	396.97	38,100	396.97
May 20, 2013	397.75	399.33	396.52	398.00	31,700	398.00
May 17, 2013	402.35	402.70	395.83	398.13	29,400	398.13
May 16, 2013	399.99	403.36	398.24	400.00	63,300	400.00
May 15, 2013	392.95	400.00	392.14	400.00	26,200	400.00
May 14, 2013	393.16	396.10	392.50	393.37	36,800	393.37
May 13, 2013	390.69	393.01	388.86	391.13	22,900	391.13
May 10, 2013	392.97	393.59	390.15	392.03	22,200	392.03
May 9, 2013	398.21	398.21	391.50	392.85	27,600	392.85
May 8, 2013	397.80	398.80	395.94	397.51	35,000	397.51
May 7, 2013	391.98	399.00	390.08	399.00	84,600	399.00
May 6, 2013	383.19	392.72	383.19	391.84	46,200	391.84
May 3, 2013	389.39	391.54	383.61	384.80	45,000	384.80
May 2, 2013	387.97	389.49	380.22	386.88	29,500	386.88
May 1, 2013	392.76	393.71	384.96	386.35	41,100	386.35
Apr 30, 2013	390.50	393.74	382.36	393.74	122,000	393.74
Apr 29, 2013	391.09	393.45	387.17	390.55	56,200	390.55
Apr 26, 2013	391.75	394.71	387.63	390.70	26,900	390.70
Apr 25, 2013	390.00	393.40	388.31	391.55	28,600	391.55
Apr 24, 2013	385.44	389.78	385.20	388.90	20,100	388.90
Apr 23, 2013	381.71	387.51	379.59	386.42	44,700	386.42
Apr 22, 2013	381.14	382.67	377.00	379.54	16,400	379.54
Apr 19, 2013	377.72	383.50	377.27	381.11	24,700	381.11
Apr 18, 2013	378.75	383.19	377.50	378.25	37,500	378.25
Apr 17, 2013	376.51	381.35	374.50	380.59	61,200	380.59
Apr 16, 2013	376.19	378.33	374.08	377.18	48,900	377.18
Apr 15, 2013	390.76	392.57	374.35	374.61	78,600	374.61
Apr 12, 2013	389.94	392.53	387.55	392.50	35,400	392.50
Apr 11, 2013	390.83	391.95	389.06	390.27	37,100	390.27
Apr 10, 2013	388.87	391.88	387.12	390.87	55,100	390.87
Apr 9, 2013	385.63	390.78	384.56	388.35	41,100	388.35
Apr 8, 2013	383.29	387.41	382.37	386.08	41,600	386.08
Apr 5, 2013	383.00	384.50	381.17	381.74	37,700	381.74
Apr 4, 2013	385.96	386.23	381.49	385.68	33,600	385.68
Apr 3, 2013	389.49	389.49	381.50	385.70	55,200	385.70
Apr 2, 2013	391.42	391.95	386.19	389.60	24,700	389.60
Apr 1, 2013	394.42	394.75	388.68	390.65	36,300	390.65
Mar 28, 2013	386.41	395.92	386.12	395.92	48,500	395.92
Mar 27, 2013	382.00	390.75	380.96	386.40	31,500	386.40
Mar 26, 2013	385.39	390.86	385.00	388.40	48,600	388.40
Mar 25, 2013	389.89	390.09	384.94	384.94	45,700	384.94
Mar 22, 2013	390.23	390.46	387.95	389.89	22,700	389.89
Mar 21, 2013	391.00	392.61	387.01	389.98	92,100	389.98
Mar 20, 2013	390.88	393.64	389.45	393.34	25,200	393.34
Mar 19, 2013	390.63	391.32	386.31	390.28	29,600	390.28
Mar 18, 2013	381.53	392.90	381.06	390.15	60,500	390.15
Mar 15, 2013	392.45	394.99	379.50	379.50	169,300	379.50
Mar 14, 2013	389.90	394.61	387.64	394.34	67,300	394.34
Mar 13, 2013	389.30	391.02	387.60	389.18	37,000	389.18
Mar 12, 2013	386.71	388.62	383.03	388.16	49,800	388.16
Mar 11, 2013	385.62	387.94	382.83	386.23	47,800	386.23
Mar 8, 2013	388.46	388.54	385.81	387.16	35,000	387.16
Mar 7, 2013	382.86	386.51	381.19	386.09	71,100	386.09
Mar 6, 2013	383.93	385.96	380.14	382.61	56,100	382.61
Mar 5, 2013	378.54	384.17	378.03	384.01	38,800	384.01
Mar 4, 2013	375.84	379.64	373.98	378.65	68,200	378.65
Mar 1, 2013	375.36	378.00	370.20	377.01	89,700	377.01
Feb 28, 2013	376.67	382.14	376.46	377.87	63,100	377.87
Feb 27, 2013	376.06	377.58	373.17	376.00	28,200	376.00
Feb 26, 2013	373.80	377.89	372.01	376.13	25,500	376.13
Feb 25, 2013	379.53	379.67	372.13	372.35	41,200	372.35
Feb 22, 2013	378.58	382.37	377.14	377.33	56,100	377.33
Feb 21, 2013	374.35	377.88	372.93	377.06	27,800	377.06
Feb 20, 2013	377.20	379.57	373.54	374.17	36,300	374.17
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On Y

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Alleghany Corporation (Y)