Y - Alleghany Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 2019779.30792.24779.30785.20785.2053,600
Nov 12, 2019779.96785.94774.44781.43781.4341,700
Nov 11, 2019771.21781.89771.21780.45780.4527,700
Nov 08, 2019776.53778.18770.22775.30775.3035,100
Nov 07, 2019780.97783.14769.82776.80776.8053,400
Nov 06, 2019761.39779.87760.00776.44776.4447,400
Nov 05, 2019759.13763.50748.95756.23756.2379,500
Nov 04, 2019770.99770.99754.70758.08758.0843,400
Nov 01, 2019784.56784.56767.66768.87768.8740,600
Oct 31, 2019764.27784.54761.35778.29778.2971,600
Oct 30, 2019763.36771.11760.67765.50765.5040,400
Oct 29, 2019744.88766.94744.43762.92762.9239,700
Oct 28, 2019760.00763.28744.42745.23745.2353,500
Oct 25, 2019767.97770.05752.66757.69757.6933,700
Oct 24, 2019767.31772.58764.21765.80765.8031,300
Oct 23, 2019760.10767.10757.52766.66766.6632,800
Oct 22, 2019778.42780.20761.93761.93761.9330,800
Oct 21, 2019786.95790.57779.23781.00781.0030,200
Oct 18, 2019771.58782.78771.58780.86780.8653,700
Oct 17, 2019770.41774.55758.95773.74773.7456,100
Oct 16, 2019774.01774.01765.15770.25770.2536,100
Oct 15, 2019767.01779.78767.01777.90777.9047,300
Oct 14, 2019767.60769.49762.53765.80765.8031,800
Oct 11, 2019776.80777.43767.95771.49771.4929,800
Oct 10, 2019769.33773.99765.83770.02770.0235,800
Oct 09, 2019766.20773.81764.25768.53768.5342,300
Oct 08, 2019780.85780.85760.21762.08762.0859,800
Oct 07, 2019790.29792.60779.51784.78784.7845,900
Oct 04, 2019787.55795.60786.00793.65793.6537,200
Oct 03, 2019784.00788.37781.15785.99785.9932,000
Oct 02, 2019793.63793.63775.04782.79782.7943,100
Oct 01, 2019802.85808.50793.38797.38797.3858,400
Sep 30, 2019794.90798.61792.57797.76797.7636,500
Sep 27, 2019799.07800.20789.18794.26794.2640,000
Sep 26, 2019795.19802.29780.63797.91797.9134,200
Sep 25, 2019780.64802.57780.64795.71795.7172,500
Sep 24, 2019780.37791.26780.37780.71780.7146,800
Sep 23, 2019770.97782.10770.97778.30778.3044,800
Sep 20, 2019776.21779.56769.33772.47772.47121,700
Sep 19, 2019783.45790.02775.73778.11778.1142,800
Sep 18, 2019773.33783.88771.00782.59782.5961,900
Sep 17, 2019764.37774.56763.82774.56774.5653,400
Sep 16, 2019766.15771.30758.77764.27764.2743,700
Sep 13, 2019774.58774.58764.89771.57771.5756,700
Sep 12, 2019767.07772.96766.70769.74769.7444,000
Sep 11, 2019773.49773.49761.75765.32765.3251,900
Sep 10, 2019772.94774.86764.01770.83770.8370,600
Sep 09, 2019784.80788.54770.17772.24772.2454,600
Sep 06, 2019774.51787.50773.26780.02780.0273,900
Sep 05, 2019770.24798.72769.91771.09771.09109,800
Sep 04, 2019758.95762.21754.95761.57761.5752,300
Sep 03, 2019743.58754.10743.58752.86752.8651,800
Aug 30, 2019754.65754.65741.98749.31749.3174,300
Aug 29, 2019748.89753.21746.66750.56750.5672,300
Aug 28, 2019743.59745.64737.24743.68743.6864,100
Aug 27, 2019753.99754.68743.63744.90744.9064,400
Aug 26, 2019743.67750.72739.65750.12750.1273,900
Aug 23, 2019752.95759.94736.97738.64738.6477,400
Aug 22, 2019749.19757.21746.15753.98753.9854,000
Aug 21, 2019751.58754.06745.28747.24747.2465,000
Aug 20, 2019761.49762.69747.18747.18747.1859,000
Aug 19, 2019756.24767.01756.24765.67765.67120,700
Aug 16, 2019747.76754.41743.15750.67750.6771,100
Aug 15, 2019739.79747.38737.98743.09743.0959,400
Aug 14, 2019746.36752.96733.70737.09737.0957,100
Aug 13, 2019742.21756.36740.18753.53753.53102,600
Aug 12, 2019746.35754.05744.57744.57744.5741,500
Aug 09, 2019740.89759.54738.75750.42750.4271,400
Aug 08, 2019743.08746.55728.68738.01738.01150,200
Aug 07, 2019705.00742.51696.91737.69737.69167,200
Aug 06, 2019677.39695.46674.67695.17695.1772,100
Aug 05, 2019684.59687.73672.71675.02675.0266,600
Aug 02, 2019689.92697.58689.92692.05692.0561,100
Aug 01, 2019686.98705.00686.98691.09691.09102,100
Jul 31, 2019702.55705.05685.57685.73685.73102,100
Jul 30, 2019693.40704.16693.40701.33701.3342,800
Jul 29, 2019704.06706.95693.60696.60696.6074,500
Jul 26, 2019695.04703.97691.02703.97703.9768,700
Jul 25, 2019690.91699.79690.00695.08695.0835,700
Jul 24, 2019687.42696.14686.92692.72692.7241,200
Jul 23, 2019686.18690.38677.00688.81688.8143,800
Jul 22, 2019692.30692.30684.62686.18686.1841,400
Jul 19, 2019699.51702.51692.19693.12693.1248,000
Jul 18, 2019690.14701.33690.14698.42698.4264,400
Jul 17, 2019696.00698.06691.44691.44691.4483,100
Jul 16, 2019706.44711.00696.96697.00697.0043,500
Jul 15, 2019705.87713.66705.00707.29707.2952,800
Jul 12, 2019704.30707.12698.56704.70704.7069,700
Jul 11, 2019703.40705.45696.55703.27703.2761,800
Jul 10, 2019713.16714.60701.18703.44703.4462,300
Jul 09, 2019698.00714.45698.00710.66710.66104,800
Jul 08, 2019704.63704.63695.91698.98698.9897,700
Jul 05, 2019699.95706.00696.35705.92705.9258,300
Jul 03, 2019697.28705.08697.28702.45702.4545,500
Jul 02, 2019695.00699.73693.33696.59696.5966,100
Jul 01, 2019687.06694.61682.33693.79693.7987,500
Jun 28, 2019676.46683.70673.25681.11681.11116,900
Jun 27, 2019672.00674.51666.88674.14674.1470,700
Jun 26, 2019682.34682.34669.27670.19670.19126,300
Jun 25, 2019682.10688.43678.21680.00680.0091,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...