Alleghany Corporation Historical Stock Prices

$489.39
*  
2.54
0.52%
Get Y Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading Y now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    Y After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  486.32  493.01  484.13  489.39 95,744
07/06/2015 482.94 487.19 481.13 486.85 52,589
07/02/2015 482.25 486 481 484.15 63,006
07/01/2015 471.9 482.38 471.9 482.01 117,012
06/30/2015 467.25 472.38 465.75 468.76 100,147
06/29/2015 471.95 472.856 464.58 464.58 43,728
06/26/2015 473.5 477.58 471.38 474.67 67,583
06/25/2015 479 479 472.46 473.03 43,117
06/24/2015 484.42 485.27 477.39 477.39 69,785
06/23/2015 486.79 486.94 484.66 486.41 70,569
06/22/2015 483.94 484.78 482 484.78 55,914
06/19/2015 485 486.65 481.02 481.19 73,467
06/18/2015 484.76 486.21 482.43 485.45 68,967
06/17/2015 484.45 485 481.28 482.94 60,867
06/16/2015 481.23 485 481.14 482.76 69,913
06/15/2015 481.8 482.9 477.81 480.04 60,089
06/12/2015 477.47 481.98 477.11 480.53 47,032
06/11/2015 476.85 483.21 476.39 482 52,086
06/10/2015 475.15 479.75 475.03 476.87 59,773
06/09/2015 472.16 473.65 469.7301 473.31 70,185
06/08/2015 476.97 477.52 471.74 471.74 46,061
06/05/2015 475.58 478.54 473.92 478.5 46,906
06/04/2015 478.28 485.6 474.13 474.75 60,056
06/03/2015 480.57 482.6 477.85 481.87 86,058
06/02/2015 478.61 481.58 473.01 479.57 74,872
06/01/2015 476.84 479.93 473.35 479.02 103,009
05/29/2015 480.9 481.66 475.125 475.35 238,577
05/28/2015 480.92 484.02 477.42 480.41 107,830
05/27/2015 481.25 486.6 480.545 483.53 75,170
05/26/2015 486.8 490.3 479.06 480.64 86,422
05/22/2015 490.15 491.5599 482.92 486.73 87,723
05/21/2015 498.01 499.35 490.53 490.53 79,162
05/20/2015 487.79 506.95 485.91 497.62 316,181
05/19/2015 487.5 489.57 485.835 488.05 72,775
05/18/2015 479.29 487.17 478.46 487.13 60,004
05/15/2015 486.41 486.86 480.13 481 41,901
05/14/2015 482.02 487.73 480.02 487.71 122,231
05/13/2015 481.9 484.35 479.29 480.25 43,190
05/12/2015 482.13 485.02 479 481.81 54,707
05/11/2015 479 485.04 477.06 483.98 125,797
05/08/2015 484 484.95 478.8 480.5 56,290
05/07/2015 475.64 481.93 474.745 481.9 56,813
05/06/2015 473.52 477.97 470.02 477.97 42,480
05/05/2015 480.78 483.14 472.55 474.66 55,474
05/04/2015 476.44 481.57 476.21 481.45 114,402
05/01/2015 477.31 477.5 475.33 475.85 27,028
04/30/2015 475.49 479.44 471.75 473.52 60,486
04/29/2015 476.4 478.99 474 477.69 48,824
04/28/2015 476.32 479.95 475.075 478.43 61,012
04/27/2015 477.12 479.95 475.05 476 49,491
04/24/2015 477.41 478.59 475 477 30,754
04/23/2015 471.51 478.69 468.4401 475.27 47,622
04/22/2015 473 473.39 467.24 471.13 58,020
04/21/2015 480.66 480.66 471.99 472.97 50,237
04/20/2015 479.71 479.71 474.91 476.95 38,995
04/17/2015 479.2 479.2 471.45 476.91 34,792
04/16/2015 486.51 488.21 480.37 482.53 74,108
04/15/2015 488.72 491.89 485.52 485.53 76,726
04/14/2015 487.7 489.2 480.44 487.64 74,742
04/13/2015 484.21 491.226 483.52 484.43 53,902
04/10/2015 486.45 486.9 482.64 485.88 51,425
04/09/2015 486.31 487.27 480.8 483.59 68,795
04/08/2015 483.16 485.74 481.98 484.7 39,709
04/07/2015 490.02 492.5199 480.5 483.01 107,634
04/06/2015 487.02 493.86 484.72 490.32 48,759
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?