U.S. markets closed

Alleghany Corporation (Y)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
670.54-3.52 (-0.52%)
At close: 4:00PM EDT
670.54 +0.02 (0.00%)
After hours: 04:04PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 2021671.78676.46667.47670.54670.5440,567
Jun 21, 2021657.85678.00657.85674.06674.0688,700
Jun 18, 2021671.87672.68652.14653.42653.42235,300
Jun 17, 2021698.26698.26677.15678.45678.4566,100
Jun 16, 2021704.16708.76696.41697.92697.9262,400
Jun 15, 2021700.00712.58696.37705.80705.8051,300
Jun 14, 2021701.26707.41696.31698.71698.7155,200
Jun 11, 2021704.13707.66700.51703.73703.7348,500
Jun 10, 2021704.78712.74702.34702.34702.3461,200
Jun 09, 2021703.00704.56695.69701.51701.5163,300
Jun 08, 2021696.88703.12692.00702.00702.0055,900
Jun 07, 2021710.10710.10697.87699.56699.5641,100
Jun 04, 2021705.30713.49701.42712.50712.5059,600
Jun 03, 2021698.16708.23696.36705.00705.0053,400
Jun 02, 2021703.80706.35697.56701.45701.4560,500
Jun 01, 2021724.25724.25698.83704.61704.6171,000
May 28, 2021712.02716.82705.83716.57716.5749,000
May 27, 2021710.13710.75703.60707.60707.60116,700
May 26, 2021709.82714.19703.16705.91705.9145,000
May 25, 2021715.41715.41706.60709.18709.1881,800
May 24, 2021716.90716.90708.47714.43714.4336,800
May 21, 2021721.84725.75711.41714.22714.2237,700
May 20, 2021710.07719.00709.54717.22717.2278,500
May 19, 2021698.22713.54693.52709.97709.9755,100
May 18, 2021713.30713.30699.59704.71704.7198,900
May 17, 2021717.21725.00709.41715.04715.0450,200
May 14, 2021721.11722.05714.91720.69720.6966,100
May 13, 2021697.25716.25697.25714.45714.4566,100
May 12, 2021702.81706.52691.72697.14697.1494,200
May 11, 2021715.04715.04699.11699.36699.3692,600
May 10, 2021737.89737.89721.35723.36723.3678,600
May 07, 2021707.70737.88703.60729.80729.8099,900
May 06, 2021698.81703.56692.90703.56703.5663,000
May 05, 2021695.17695.47689.30693.90693.9037,300
May 04, 2021680.25696.97680.25695.32695.3278,400
May 03, 2021684.72690.99679.44682.93682.9350,600
Apr 30, 2021680.15681.06676.73678.97678.9771,100
Apr 29, 2021678.64682.37675.66680.00680.0071,000
Apr 28, 2021682.73682.73673.38675.26675.2673,300
Apr 27, 2021682.82683.28676.90680.59680.5958,300
Apr 26, 2021683.99686.54677.88678.69678.6985,400
Apr 23, 2021681.65687.95672.17679.85679.8568,000
Apr 22, 2021687.00687.66676.83680.14680.1479,500
Apr 21, 2021677.60687.74677.60686.86686.8682,700
Apr 20, 2021678.64684.10676.86680.66680.6696,800
Apr 19, 2021680.17680.99673.01676.00676.0078,300
Apr 16, 2021679.00688.07677.60678.21678.2182,800
Apr 15, 2021670.00676.99667.47674.23674.2354,500
Apr 14, 2021664.98668.70662.28668.00668.0060,800
Apr 13, 2021659.54665.00655.48663.66663.6678,700
Apr 12, 2021661.25664.00659.04663.27663.2783,100
Apr 09, 2021662.15667.87657.82660.75660.7593,500
Apr 08, 2021659.88669.36656.92660.18660.1855,400
Apr 07, 2021651.08662.45647.98661.59661.5988,500
Apr 06, 2021640.41654.07640.41649.24649.2472,700
Apr 05, 2021641.99643.99633.81641.20641.2040,600
Apr 01, 2021621.52636.92621.52636.51636.5163,000
Mar 31, 2021639.38642.13626.29626.29626.2965,900
Mar 30, 2021644.39644.41638.17642.86642.8674,500
Mar 29, 2021634.21644.64630.48640.03640.0352,600
Mar 26, 2021642.34645.40635.48640.31640.3138,400
Mar 25, 2021631.94640.37622.63637.30637.3044,700
Mar 24, 2021635.00645.36633.04633.96633.9642,500
Mar 23, 2021628.00634.05623.31629.76629.7659,700
Mar 22, 2021627.51635.85627.51632.09632.0974,600
Mar 19, 2021645.54645.54631.19633.11633.11156,300
Mar 18, 2021651.35654.24642.74645.39645.3970,300
Mar 17, 2021650.24655.39646.57648.55648.5552,200
Mar 16, 2021653.01653.01639.96650.87650.8745,300
Mar 15, 2021643.99652.81639.89652.35652.3545,200
Mar 12, 2021643.36653.00640.71645.93645.9335,700
Mar 11, 2021642.95645.89636.78638.19638.1950,900
Mar 10, 2021632.17646.36632.17644.50644.5036,800
Mar 09, 2021631.08638.57626.76633.31633.3159,500
Mar 08, 2021633.67644.75629.99635.08635.0854,800
Mar 05, 2021634.54635.39623.02632.87632.8755,300
Mar 04, 2021632.63642.17619.31625.70625.7073,900
Mar 03, 2021636.89653.68636.89638.94638.9463,900
Mar 02, 2021647.67648.43637.23640.87640.8753,900
Mar 01, 2021658.10663.56650.61652.51652.5156,700
Feb 26, 2021644.19655.81640.07646.43646.4397,700
Feb 25, 2021657.30657.71643.95648.34648.3470,300
Feb 24, 2021639.75660.00637.28652.00652.00130,400
Feb 23, 2021624.06631.17621.17626.10626.1066,900
Feb 22, 2021602.54629.81602.54620.00620.0082,000
Feb 19, 2021608.23618.95601.26609.03609.03102,700
Feb 18, 2021608.38609.85601.36601.36601.3648,100
Feb 17, 2021600.77610.74600.77608.99608.9947,100
Feb 16, 2021609.10609.10600.96601.56601.5660,000
Feb 12, 2021608.16613.39602.13609.08609.0843,300
Feb 11, 2021604.25611.62604.06610.00610.0069,500
Feb 10, 2021607.62607.62600.25601.98601.9852,900
Feb 09, 2021605.00610.49597.23604.91604.9161,700
Feb 08, 2021603.38604.69599.54604.69604.6953,100
Feb 05, 2021600.00603.85594.28601.18601.1877,700
Feb 04, 2021589.28601.12587.34595.88595.8844,900
Feb 03, 2021581.73591.07581.73588.83588.8351,800
Feb 02, 2021582.51592.30578.52586.24586.2470,500
Feb 01, 2021571.59577.30567.95575.49575.4940,600
Jan 29, 2021574.09575.29563.47566.85566.8561,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...