Y

Alleghany Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Alleghany Corp Y NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
3.31 0.61% 549.70 18:00:02
Close Price Low Price High Price Open Price Previous Close
549.70 540.18 562.31 540.40 546.39
more quote information »

Y Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week516.33583.45516.33552.4853,75933.376.46%
1 Month534.97583.45510.00531.6454,61114.732.75%
3 Months500.00591.50460.58512.8164,28849.709.94%
6 Months823.92847.945426.87545.0272,775-274.22-33.28%
1 Year746.36847.945426.87646.2563,454-196.66-26.35%
3 Years596.15847.945426.87628.8261,343-46.45-7.79%
5 Years491.48847.945426.87598.6653,60958.2211.85%

Y 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2020 549.70 3.31 0.61% 540.40 562.31 540.18 42,245
Aug 13 2020 546.39 -4.07 -0.74% 545.54 556.97 545.00 51,483
Aug 12 2020 550.46 -4.16 -0.75% 562.29 564.90 549.4298 43,163
Aug 11 2020 554.62 -9.09 -1.61% 573.26 583.45 552.72 73,877
Aug 10 2020 563.71 24.04 4.45% 544.20 567.72 541.08 63,538
Aug 07 2020 539.67 20.10 3.87% 516.33 540.74 516.33 36,736
Aug 06 2020 519.57 -1.94 -0.37% 522.32 527.5016 518.715 46,847
Aug 05 2020 521.51 -4.24 -0.81% 510.00 540.4123 510.00 106,474
Aug 04 2020 525.75 -5.51 -1.04% 527.04 534.19 525.71 64,347
Aug 03 2020 531.26 8.94 1.71% 528.34 533.4098 521.02 58,401
Jul 31 2020 522.32 1.46 0.28% 518.60 525.28 513.69 48,837
Jul 30 2020 520.86 -9.64 -1.82% 518.69 526.48 512.41 31,435
Jul 29 2020 530.50 12.30 2.37% 515.70 532.115 514.77 49,814
Jul 28 2020 518.20 -6.61 -1.26% 521.01 526.13 517.81 41,111
Jul 27 2020 524.81 -12.19 -2.27% 535.65 535.65 520.805 55,985
Jul 24 2020 537.00 4.07 0.76% 537.49 540.47 533.82 77,546
Jul 23 2020 532.93 3.90 0.74% 523.27 538.78 522.71 50,242
Jul 22 2020 529.03 11.30 2.18% 512.64 529.03 512.64 40,132
Jul 21 2020 517.73 5.24 1.02% 515.90 527.71 512.51 43,851
Jul 20 2020 512.49 -9.52 -1.82% 518.09 518.30 510.16 51,296
Jul 17 2020 522.01 -14.49 -2.7% 534.97 541.28 519.93 57,110
Jul 16 2020 536.50 16.07 3.09% 518.58 538.57 513.83 70,905
Jul 15 2020 520.43 21.75 4.36% 514.90 521.595 508.39 48,595
See More Historical Prices »
Your Recent History
NYSE
Y
Alleghany
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200815 07:30:04