Home > Quotes > Y > Historical Prices

Alleghany Corporation Historical Stock Prices

Y 
$393
*  
0.74
  negative  
0.19%
Get Y Alerts
*Delayed - data as of May 23, 2013 10:37 ET 
Exchange: NYSE
Industry: Finance
Community Rating:
View:    Y Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 22-MAY-2012 TO 22-MAY-2013

Date Open High Low Close/Last Volume
10:37  391.07  393.39  389.96  393 3,264
05/22/2013 397.87 399.36 391.775 393.74 34,053
05/21/2013 399.9 400.09 395.561 396.97 37,687
05/20/2013 397.75 399.33 396.52 398 31,695
05/17/2013 402.35 402.7 395.83 398.13 29,358
05/16/2013 399.99 403.36 398.24 400 63,272
05/15/2013 392.95 400 392.1345 400 26,143
05/14/2013 393.16 396.1 392.5025 393.37 36,747
05/13/2013 390.69 393.01 388.86 391.13 22,649
05/10/2013 392.97 393.59 390.15 392.03 21,017
05/09/2013 398.21 398.21 391.5 392.85 27,508
05/08/2013 397.8 398.8 395.94 397.51 34,954
05/07/2013 391.98 399 390.08 399 84,850
05/06/2013 383.19 392.72 383.19 391.84 46,127
05/03/2013 389.39 391.54 383.61 384.8 44,942
05/02/2013 387.97 389.49 380.22 386.88 29,457
05/01/2013 392.76 393.7096 384.96 386.35 40,886
04/30/2013 390.5 393.74 382.36 393.74 121,665
04/29/2013 391.09 393.45 387.17 390.55 55,857
04/26/2013 391.75 394.71 387.63 390.7 26,421
04/25/2013 390 393.4 388.31 391.55 28,519
04/24/2013 385.44 389.78 385.2 388.9 20,045
04/23/2013 381.71 387.51 379.59 386.42 44,638
04/22/2013 381.14 382.67 377 379.54 16,307
04/19/2013 377.72 383.5 377.27 381.11 24,671
04/18/2013 378.75 383.19 377.5 378.25 37,436
04/17/2013 376.51 381.35 374.5 380.59 61,181
04/16/2013 376.19 378.33 374.08 377.18 48,813
04/15/2013 390.76 392.57 374.35 374.61 78,591
04/12/2013 389.94 392.53 387.55 392.5 35,123
04/11/2013 390.83 391.95 389.06 390.27 35,885
04/10/2013 388.87 391.88 387.12 390.87 55,014
04/09/2013 385.63 390.78 384.56 388.35 41,054
04/08/2013 383.29 387.41 382.37 386.08 41,542
04/05/2013 383 384.5 381.165 381.74 37,626
04/04/2013 385.96 386.23 381.49 385.68 33,546
04/03/2013 389.49 389.49 381.5 385.7 55,169
04/02/2013 391.42 391.9468 386.19 389.6 24,611
04/01/2013 394.42 394.75 388.68 390.65 36,281
03/28/2013 386.41 395.92 386.12 395.92 48,466
03/27/2013 382 390.75 380.96 386.4 31,430
03/26/2013 385.39 390.86 385 388.4 48,601
03/25/2013 389.89 390.09 384.94 384.94 45,662
03/22/2013 390.23 390.4595 387.95 389.89 22,614
03/21/2013 391 392.61 387.01 389.98 92,018
03/20/2013 390.88 393.6395 389.45 393.34 25,146
03/19/2013 390.63 391.32 386.31 390.28 29,534
03/18/2013 381.53 392.9 381.06 390.15 60,269
03/15/2013 392.45 394.99 379.5 379.5 168,863
03/14/2013 389.9 394.61 387.64 394.34 66,593
03/13/2013 389.3 391.02 387.6 389.18 36,811
03/12/2013 386.71 388.62 383.03 388.16 49,798
03/11/2013 385.62 387.94 382.83 386.23 47,781
03/08/2013 388.46 388.54 385.81 387.16 35,001
03/07/2013 382.86 386.51 381.19 386.09 71,096
03/06/2013 383.93 385.96 380.14 382.61 56,049
03/05/2013 378.54 384.17 378.03 384.01 38,799
03/04/2013 375.84 379.64 373.98 378.65 68,166
03/01/2013 375.36 378 370.2 377.01 89,633
02/28/2013 376.67 382.14 376.46 377.87 62,062
02/27/2013 376.06 377.58 373.17 376 28,136
02/26/2013 373.8 377.89 372.01 376.13 25,468
02/25/2013 379.53 379.67 372.13 372.35 41,124
02/22/2013 378.58 382.37 377.14 377.33 56,085
02/21/2013 374.35 377.88 372.93 377.06 27,005
02/20/2013 377.2 379.57 373.54 374.17 36,301
02/19/2013 376.98 382.36 376.7 377.03 50,001
02/15/2013 373.99 377.24 373.04 376.76 44,400
02/14/2013 377.22 377.92 373.64 373.64 41,618
02/13/2013 376.84 380.54 375.9 378.3 69,977
02/12/2013 374.2 377.6325 373.26 374.96 57,658
02/11/2013 375.17 375.99 373.62 375.17 28,922
02/08/2013 368.76 375.71 368.59 375.63 30,988
02/07/2013 366.01 369.12 364.68 369.12 33,120
02/06/2013 364.73 367.89 363.33 366.48 37,685
02/05/2013 367.72 369.25 362.73 367.2 42,237
02/04/2013 365.07 368 363.92 366.77 85,369
02/01/2013 362.78 366.34 362.49 364.87 47,258
01/31/2013 359.63 363.77 358.79 360.59 55,546
01/30/2013 361.76 364.5099 360.18 362.12 44,676
01/29/2013 359.9 364.42 358.385 361.35 32,268
01/28/2013 358.26 360.58 356.3 359.81 27,724
01/25/2013 360.02 361.34 353.26 356.97 51,368
01/24/2013 361.29 363.7 356.76 359.82 47,216
01/23/2013 358.02 360.98 355.2 359.91 44,923
01/22/2013 351.89 360.59 351.89 359.47 44,844
01/18/2013 349 352.39 348.96 351.2 28,388
01/17/2013 349.02 350.65 347.04 349.62 70,850
01/16/2013 353.8 353.915 348.4 348.55 63,444
01/15/2013 355.91 357.49 351.58 354.18 49,937
01/14/2013 350.37 357.3 350.37 357.3 45,680
01/11/2013 351.69 351.69 349.15 350.62 30,991
01/10/2013 347.8 351.89 346.31 351.36 61,157
01/09/2013 345.2 346.5 343.6 345.84 40,677
01/08/2013 346 346 341.75 343.3 39,900
01/07/2013 346.75 349.27 345.47 345.48 57,197
01/04/2013 344.12 348 343.35 348 56,716
01/03/2013 342.95 346.5014 341.34 343.98 46,671
01/02/2013 340.49 343.43 337.67 343.43 46,746
12/31/2012 331.99 336.58 328.13 335.42 70,170
12/28/2012 329.36 337.56 329.36 331.76 57,911
12/27/2012 332.95 334.91 327.09 329.84 60,597
12/26/2012 335.73 335.73 331.28 331.52 24,959
12/24/2012 331.63 337.41 331.63 335.45 34,654
12/21/2012 326.94 335.32 326.02 329.91 138,080
12/20/2012 330.66 331.89 328.42 330.4 51,730
12/19/2012 330 332.25 329.06 329.21 50,470
12/18/2012 333.35 334.33 329.83 332.54 111,221
12/17/2012 328 333.01 328 332.45 57,030
12/14/2012 331.24 332.08 327.18 327.8 30,467
12/13/2012 334.68 334.68 330.44 331.67 53,948
12/12/2012 337.55 340.21 333.825 334.88 101,792
12/11/2012 334.6 337.19 330.01 337.19 60,619
12/10/2012 334.04 335.03 331.9 333 45,560
12/07/2012 334.19 334.77 331.57 333.69 38,432
12/06/2012 333.57 335.83 331.55 332.83 73,528
12/05/2012 334.58 336.61 332.4 334.01 69,160
12/04/2012 336.77 337.65 334.33 334.98 55,754
12/03/2012 343.92 344.49 333.62 335.1 87,304
11/30/2012 330.31 351 327.84 351 250,758
11/29/2012 334.8 334.99 326.61 330.08 27,806
11/28/2012 328.85 334.93 325.26 334.19 29,565
11/27/2012 332.32 332.97 326.55 328.34 39,293
11/26/2012 334.48 338.335 327.72 331.33 39,691
11/23/2012 336.44 339.01 333.4 334.81 17,351
11/21/2012 327.97 336.69 326.01 336.69 60,230
11/20/2012 326.75 329.645 323.41 327.99 117,113
11/19/2012 330 331.14 322.2 326.66 78,154
11/16/2012 328.87 331.89 324.6 328.57 22,569
11/15/2012 327.75 329.57 324.64 327.77 41,289
11/14/2012 332.17 334.1454 325.74 327.46 54,763
11/13/2012 326.64 337.67 313.85 331.81 46,787
11/12/2012 330.15 333.2 322.12 325.56 25,237
11/09/2012 332.79 335.37 330.22 330.22 22,074
11/08/2012 341.35 342.04 330.9 332.44 44,613
11/07/2012 345.34 346.45 335.17 341.14 48,771
11/06/2012 346.96 349.23 345.72 348.11 28,367
11/05/2012 340.69 347.46 339.31 345.96 31,058
11/02/2012 348.89 349.18 336.07 340.08 47,814
11/01/2012 346.83 355.46 346.01 349.27 81,207
10/31/2012 344 349 342.01 347.6 42,308
10/26/2012 349.75 349.75 345.7 348.4 25,375
10/25/2012 352 352.6 348.48 348.94 26,087
10/24/2012 347.88 352.46 344.34 349.2 49,345
10/23/2012 349.42 350.27 345.12 347.53 36,166
10/22/2012 351.43 353.24 348.975 351.05 25,733
10/19/2012 355.17 355.17 349.3905 351.28 44,128
10/18/2012 354.58 364.888 353.588 355.46 82,815
10/17/2012 353.35 354.41 351.845 353.5 47,763
10/16/2012 351.06 354.69 350.38 352.93 85,987
10/15/2012 348 350.46 347.04 350.4 67,042
10/12/2012 351.67 352.34 345.81 346.27 44,789
10/11/2012 352.77 353.95 349.86 350.5 28,140
10/10/2012 351.56 352.59 350.2122 350.61 20,692
10/09/2012 352.62 354.31 350.23 351.41 52,182
10/08/2012 348.52 353.68 348.41 353.19 35,081
10/05/2012 350.05 351.59 348.51 349.8 38,593
10/04/2012 347.5 351 343 349.83 88,281
10/03/2012 346.58 349.84 345.9801 346.42 41,914
10/02/2012 346.46 347.03 344 346.85 67,848
10/01/2012 345.41 346.42 341.26 345.33 122,023
09/28/2012 345.49 348.2 344.4 344.94 86,172
09/27/2012 347.47 349.4 345.28 347.31 45,530
09/26/2012 352.75 353.67 344.25 346.75 89,586
09/25/2012 356.92 359.85 351.38 351.61 71,077
09/24/2012 353.3 359.58 352.14 355 46,170
09/21/2012 354.08 358.6294 352.66 353.33 430,576
09/20/2012 353.3 353.78 350.74 352.18 50,482
09/19/2012 354.82 356.9 350.86 354.1 60,071
09/18/2012 352.75 357.16 351.82 354.76 56,126
09/17/2012 353.7 357.67 352.31 352.32 51,033
09/14/2012 351.57 353.97 350.1 353.78 21,470
09/13/2012 350.7 351.85 345.54 351.09 48,848
09/12/2012 349.55 353.36 349.22 350.65 39,631
09/11/2012 346.45 348.35 340.06 347.7 92,030
09/10/2012 345.26 347.71 342.53 347.5 46,739
09/07/2012 352.6 353.875 344.49 346.3 61,125
09/06/2012 348.11 353.14 347.1 352.84 99,775
09/05/2012 345.7 352.36 345.68 347.28 117,558
09/04/2012 338.58 343.69 336.69 343.69 52,655
08/31/2012 337.98 337.98 334.905 337.15 43,178
08/30/2012 332.3 335 330.96 334.7 32,954
08/29/2012 335 337.09 332.66 334.35 28,149
08/28/2012 333.88 335.18 332.61 334.2 34,771
08/27/2012 330.58 336.08 330.16 332.42 26,239
08/24/2012 328.95 330.39 328.693 330.15 36,860
08/23/2012 334.1 334.82 328.19 328.19 67,699
08/22/2012 334.18 335.47 329.05 333.2 51,127
08/21/2012 335 335.92 333.16 334.05 47,340
08/20/2012 336.84 337.17 334.22 334.76 86,231
08/17/2012 334.79 335.89 333.53 335.51 63,816
08/16/2012 336.01 337.15 334.65 334.8 41,294
08/15/2012 339.97 339.97 334.42 336.25 39,569
08/14/2012 338.09 341.35 336.8 339.52 38,111
08/13/2012 341.6 341.6 336.415 337.14 55,167
08/10/2012 340.69 341.91 339 341.38 38,259
08/09/2012 343.78 346.85 340.41 341.38 34,650
08/08/2012 345 347.08 343.44 343.6 40,060
08/07/2012 345 349.64 342.51 346.02 39,839
08/06/2012 346 346.87 343.81 344.23 48,419
08/03/2012 344.77 346.07 340.33 345.68 41,903
08/02/2012 339.29 344.48 339.29 340.05 55,250
08/01/2012 346 346.94 339 339.67 58,228
07/31/2012 343.11 346.63 341.83 345.81 50,419
07/30/2012 345.5 346.85 342.54 344.09 27,183
07/27/2012 343.43 348.057 341.79 345.97 25,450
07/26/2012 341.95 344 339.81 342.54 32,242
07/25/2012 339.56 340.34 338.01 338.89 32,671
07/24/2012 339.55 340 336.5 338.11 38,568
07/23/2012 338.48 340.72 337.82 338.39 39,534
07/20/2012 343.08 343.845 340.41 340.41 30,298
07/19/2012 344.35 346.38 344.06 344.06 33,933
07/18/2012 343.97 347 343.97 344.52 55,530
07/17/2012 343.8 345.21 342.27 345.21 40,160
07/16/2012 341.79 343.95 340.72 342.56 43,289
07/13/2012 341.36 344 341.25 342.86 53,762
07/12/2012 342.26 342.48 339.15 341.2 24,098
07/11/2012 343 343.96 340.67 343.02 42,609
07/10/2012 344.43 344.43 340.85 342.18 20,134
07/09/2012 341.84 342.75 340.02 342.68 48,362
07/06/2012 343.06 343.88 339.3 341.45 21,886
07/05/2012 342.76 344.81 341.89 344.28 41,022
07/03/2012 340.5 342.74 339.93 342.59 19,789
07/02/2012 339.48 341 335.54 339.89 65,797
06/29/2012 339 339.93 336.85 339.75 59,153
06/28/2012 330.86 336.7 330.86 336.7 54,190
06/27/2012 328.61 332.89 328.51 331.93 40,990
06/26/2012 329 333.99 327.35 328.5 65,524
06/25/2012 329 330.32 328.15 328.5 62,358
06/22/2012 329.98 336.28 328.79 330.73 141,661
06/21/2012 333.5 335.95 329.1 329.75 60,466
06/20/2012 334.02 335.34 330.6 335.1 39,100
06/19/2012 333.4 334.8 331.7301 334.12 36,670
06/18/2012 328.51 332.87 328.51 332.4 33,918
06/15/2012 331.78 333.7 327.46 328.96 103,196
06/14/2012 327.42 332.29 327.1 331.99 45,570
06/13/2012 332.16 332.16 325.94 328.2 37,269
06/12/2012 330.85 332 327.77 330.45 47,847
06/11/2012 330.9 333.61 328.95 330 84,669
06/08/2012 325.69 329.228 325 328.62 25,937
06/07/2012 331.28 332.57 324.35 325.03 47,547
06/06/2012 327.93 330.56 326.16 329 54,438
06/05/2012 319.25 325.36 318.43 325.35 66,638
06/04/2012 325.54 329.408 319.08 320.78 36,622
06/01/2012 327.1 327.84 322.87 323.9 54,202
05/31/2012 328.07 329 324.29 329 76,240
05/30/2012 327.44 330.35 327.1 329 38,451
05/29/2012 332 332.3953 328.3601 329.37 41,075
05/25/2012 333 333 329 329.5 44,375
05/24/2012 327.34 333 325.83 333 44,877
05/23/2012 324.56 327.99 323.105 327.6 51,791
05/22/2012 325.05 326.48 324.3 326.33 57,204
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.