Alleghany Corporation Historical Stock Prices

$436.56
*  
0.54
0.12%
Get Y Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading Y now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 09-JUL-2013 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  438.98  438.50  434.04  436.56 39,374
07/09/2014 437.58 438.5 434.04 436.56 39,528
07/08/2014 436.96 437.635 432.07 437.1 56,808
07/07/2014 439.99 440.44 435.12 437.12 37,646
07/03/2014 442.24 443.6 440.36 440.45 18,954
07/02/2014 443.95 444.01 438.55 439.75 34,069
07/01/2014 439.48 445.99 439.48 443.51 84,346
06/30/2014 435.86 438.5 432.755 438.12 51,681
06/27/2014 431.64 435.36 430.91 435.08 55,656
06/26/2014 431.53 434.26 429.34 431.8 31,167
06/25/2014 431.6 432.59 429.47 431.07 50,003
06/24/2014 430.18 436.06 428.41 431.9 64,661
06/23/2014 430.15 431.31 427.12 430.86 26,683
06/20/2014 433.13 433.13 427.57 430.98 118,644
06/19/2014 432 432.3 429.09 431.5 30,044
06/18/2014 431.43 434.63 428.7 431.17 39,152
06/17/2014 427.85 435.32 426.26 432.54 73,319
06/16/2014 429.65 429.65 423.34 427.02 41,218
06/13/2014 430 430.14 426.8 429.91 33,994
06/12/2014 428.51 430.328 426.584 430.11 34,717
06/11/2014 430.4 431.03 428.17 429.81 26,569
06/10/2014 429.88 431.15 427.33 430.99 36,818
06/09/2014 430.89 430.89 428.54 429.76 32,274
06/06/2014 431.34 435.08 430.08 430.69 50,391
06/05/2014 426.83 431.69 423.78 430.91 36,755
06/04/2014 418.73 426.93 418.73 426.72 67,138
06/03/2014 424.85 424.85 418.42 419.83 46,793
06/02/2014 422.01 425.18 417.89 425.18 38,580
05/30/2014 421.93 423.68 420.4 421.12 60,929
05/29/2014 420.38 423.08 419.18 423.04 30,638
05/28/2014 423.41 423.41 419.22 419.86 65,369
05/27/2014 426.5 428.62 420.71 422.13 50,216
05/23/2014 423.66 427.47 423.55 425.4 69,344
05/22/2014 419.05 424 417.2101 423.66 55,801
05/21/2014 414.74 420.51 414.7 419.52 86,630
05/20/2014 415.56 415.7 411.68 414.09 47,210
05/19/2014 407.94 415.51 407.94 415.08 38,698
05/16/2014 408.11 410.06 405.58 409.92 32,633
05/15/2014 412.75 413.28 406.99 407.82 51,768
05/14/2014 419.75 419.75 413.55 415.05 55,843
05/13/2014 419.31 420.69 416.55 420.02 83,020
05/12/2014 416.48 422.53 414.65 419.31 58,892
05/09/2014 411.61 415.03 411.065 414.62 37,891
05/08/2014 415 417.05 413.19 413.32 41,385
05/07/2014 409.4 414.34 407.8 414.34 72,224
05/06/2014 414.06 414.17 405.42 408.63 134,492
05/05/2014 412.81 417.0599 411.07 415.92 66,697
05/02/2014 412.92 419.5 411.4 413.6 82,764
05/01/2014 408.89 414 408.4 412.18 47,919
04/30/2014 403.8 408 403.05 407.98 46,474
04/29/2014 405.2 407.2 404.02 405.36 24,995
04/28/2014 406 407.95 403.41 404.71 41,747
04/25/2014 409.48 409.69 405 405.28 33,091
04/24/2014 408.96 410.8 408.45 409.95 47,092
04/23/2014 407.29 408.57 405.5 408.21 55,305
04/22/2014 409.69 410.97 407.12 407.76 64,013
04/21/2014 409.52 409.52 406.24 409.23 54,197
04/17/2014 409.67 409.67 407.16 409.17 94,732
04/16/2014 407.71 409.87 405.45 409.28 149,962
04/15/2014 402.55 407.09 402 405.01 108,891
04/14/2014 405.91 405.91 399 401.34 89,204
04/11/2014 400.38 404.03 400.02 402.12 43,129
04/10/2014 408.81 409.37 402.89 403.18 86,853
04/09/2014 407.45 409.93 405.02 408.23 92,027
04/08/2014 403.5 405.96 403.21 405.61 55,510
04/07/2014 406.05 407.87 402.03 404.9 94,336
04/04/2014 409.51 409.76 404.05 405.49 36,658
04/03/2014 406.31 408.55 404.43 408.51 63,340
04/02/2014 408.01 409.98 405.22 405.86 52,947
04/01/2014 406.76 406.76 402.73 406.63 49,093
03/31/2014 400.9 408.2 400 407.38 69,719
03/28/2014 401.2 403.51 400.08 400.19 27,884
03/27/2014 403.5 403.9 396.81 399.31 44,126
03/26/2014 403.75 406.49 403.03 403.91 78,800
03/25/2014 403.96 403.96 399.86 401.29 45,411
03/24/2014 404.7 405.8 399.51 400.93 50,820
03/21/2014 402.98 405.34 400.97 402.25 117,390
03/20/2014 400.23 404.5697 398.5 402.57 35,151
03/19/2014 404.58 404.65 398.14 399.35 37,133
03/18/2014 403.29 405.84 402.62 403.67 44,675
03/17/2014 400 404.86 399.33 403.98 51,712
03/14/2014 397.38 400 397.1 399.51 52,071
03/13/2014 399.76 399.93 396.36 396.9 40,256
03/12/2014 398 401.71 395.7 400.21 65,193
03/11/2014 405.72 405.72 398.03 398.98 43,685
03/10/2014 403.65 405.99 401.37 403.93 84,327
03/07/2014 397.82 403.44 396.17 402.9 84,558
03/06/2014 396.7 398.02 394.83 397 59,842
03/05/2014 390.69 396.285 389.8 396.04 88,254
03/04/2014 389.21 394.545 388.99 391.61 115,766
03/03/2014 383.44 386.76 383.03 386.41 143,630
02/28/2014 384 387.74 383.83 385.5 92,981
02/27/2014 382.1 384 380.75 383.4 57,230
02/26/2014 380.97 386 380.08 382.87 90,749
02/25/2014 380.41 380.41 377.85 378.56 71,003
02/24/2014 380.25 382.25 379.4 379.5 77,419
02/21/2014 381.58 381.58 378.57 379.05 65,076
02/20/2014 375.76 380.85 375.76 380.73 56,579
02/19/2014 377.36 381.98 376.201 376.35 78,791
02/18/2014 378.75 379.53 376.9 379.31 54,025
02/14/2014 375.47 377.999 375.47 377.29 39,783
02/13/2014 374.46 377.3 370.88 376.39 83,472
02/12/2014 375.85 375.85 373.4 375.04 45,155
02/11/2014 374.3 375.68 372.96 375.18 55,703
02/10/2014 370 374.49 368.6 373.98 72,744
02/07/2014 366.85 370.82 366.85 370.33 76,494
02/06/2014 367.01 368.07 365.34 365.85 41,229
02/05/2014 365.06 367.6 364.01 366.35 68,467
02/04/2014 366.92 368.54 364.2 364.75 138,052
02/03/2014 369.84 372.865 361.01 363.6 152,807
01/31/2014 370.25 375.225 370.25 372.33 66,119
01/30/2014 372.03 376.8 372.03 374.97 43,913
01/29/2014 373.18 376.35 370.61 371.05 51,188
01/28/2014 374 376.97 374 375.9 46,030
01/27/2014 375.5 381.27 372.96 374.24 50,411
01/24/2014 382.04 382.4 375.02 375.29 60,958
01/23/2014 386 386.352 381.7 383.84 87,504
01/22/2014 388.36 389.805 387.46 388.79 33,040
01/21/2014 393.11 393.76 387.98 388.77 41,370
01/17/2014 391 393.84 390.98 391.09 192,182
01/16/2014 392.85 392.85 391.15 392.46 51,012
01/15/2014 391.55 393.68 391.5 393.04 85,032
01/14/2014 391.06 393.14 390.55 392.06 312,998
01/13/2014 391.5 392.6 389.4 391.02 82,512
01/10/2014 390.88 391.5 389.04 391.48 43,257
01/09/2014 389.73 392.5 389.11 391.63 70,980
01/08/2014 391.59 394.25 390.56 391.6 95,042
01/07/2014 393.98 395.47 392.96 394.2 64,860
01/06/2014 393.5 394.6 392.56 393.5 42,070
01/03/2014 394 395.99 392.65 393.31 68,605
01/02/2014 399 399.45 392.02 393.88 48,989
12/31/2013 395.57 400.89 393.76 399.96 42,948
12/30/2013 394.61 396.68 394.3201 396.3 41,107
12/27/2013 395.75 397.7 394.327 394.83 19,948
12/26/2013 396.64 398.39 395.72 396.54 23,633
12/24/2013 397.74 399.02 396.32 398.5 23,075
12/23/2013 397.31 397.31 396.11 396.82 27,790
12/20/2013 395.16 397.1 395.16 396.88 99,041
12/19/2013 395.86 397.2 394.41 395.46 55,966
12/18/2013 393.4 396.55 391.17 396.52 42,060
12/17/2013 395.96 396.39 392.78 393.07 54,449
12/16/2013 393.8 395.95 391.52 395.57 96,382
12/13/2013 394.99 395.849 392.5 393.6 64,880
12/12/2013 392.46 394 390.935 393.91 91,564
12/11/2013 395.11 395.45 391.84 392.71 86,575
12/10/2013 396.5 397.46 394.885 395.08 80,696
12/09/2013 395.91 397.23 393.61 396.95 61,241
12/06/2013 395.44 397.31 394.45 396.69 56,912
12/05/2013 392.55 394.72 392.02 394.3 73,719
12/04/2013 396.5 396.5 391.9 394.53 46,639
12/03/2013 396.2 397.27 394.52 396.33 35,815
12/02/2013 393.44 397.58 391.73 396.83 78,504
11/29/2013 394.15 397.5 393.03 394.1 23,886
11/27/2013 394.42 395.7897 393.07 395.32 25,264
11/26/2013 395.89 395.89 392.2 394 47,561
11/25/2013 395.18 397.112 394.68 396.03 34,196
11/22/2013 393.61 396.66 392.04 395.35 39,455
11/21/2013 389.82 392.8 389.16 392.8 29,034
11/20/2013 391 391.9 388.05 390.24 24,852
11/19/2013 395.1 395.1 388.8 389.79 47,543
11/18/2013 395.977 396.94 393.57 394.48 43,152
11/15/2013 397.98 398.98 395.04 397.04 68,488
11/14/2013 394.1 397.9 393.31 397.81 50,241
11/13/2013 392.99 398.87 389.9 393 83,465
11/12/2013 392.031 393.62 389.68 393.26 55,006
11/11/2013 396.86 396.86 391.91 393.68 59,646
11/08/2013 389.13 396.16 389.13 395.6 45,921
11/07/2013 392.59 393.8399 388.001 390.43 50,205
11/06/2013 392.4 393.95 390.36 391.06 30,212
11/05/2013 400.3 403.845 393.25 394.08 39,084
11/04/2013 405.41 408.83 401.0055 403.55 33,484
11/01/2013 406.04 407.27 402.95 405.1 48,316
10/31/2013 405.52 407.17 403.14 405.42 51,258
10/30/2013 403 407.33 401.7401 406.81 44,688
10/29/2013 399.84 402.68 398.23 402.68 48,595
10/28/2013 404 404 399.08 400.1 42,763
10/25/2013 403.8 405.75 401.69 402.69 30,500
10/24/2013 407.26 408.68 403.74 404.43 37,793
10/23/2013 409.4 410.71 405.59 407.94 25,607
10/22/2013 412.7 414.49 408.05 409.5 39,475
10/21/2013 408.19 411.95 405.48 411.02 27,985
10/18/2013 404.7 409.5 403.23 408.82 23,936
10/17/2013 402.9 405.6 400.6 404.24 81,371
10/16/2013 404.95 405.9 401.68 403.75 49,224
10/15/2013 405.17 406.91 399.03 400.5 63,433
10/14/2013 405.6 405.62 403.14 405.07 32,018
10/11/2013 405.17 406.91 402.6 405.57 31,759
10/10/2013 400.1 405.7 398.78 405.7 63,339
10/09/2013 400.6 401.93 396.49 397.51 41,608
10/08/2013 408 410.8 400.51 400.53 53,800
10/07/2013 407.77 410.1 405.24 406.05 33,174
10/04/2013 409.35 410.96 407 410.52 21,774
10/03/2013 409.87 410.89 406.89 407.79 29,596
10/02/2013 408.68 411.4851 407.38 411.22 37,926
10/01/2013 409.9 413.58 408.61 409.76 99,409
09/30/2013 404.63 409.94 402.17 409.65 60,934
09/27/2013 406.45 408.33 405.54 406.13 16,543
09/26/2013 405 408.79 404.45 406.7 25,695
09/25/2013 402.88 404.49 400.969 403.76 36,321
09/24/2013 406 406.27 402.41 402.79 50,677
09/23/2013 408 411.04 405.138 406.04 79,739
09/20/2013 408.71 408.71 405.26 408.4 81,330
09/19/2013 410.74 411 405.155 407.37 29,498
09/18/2013 406.46 409.9 405.302 409.04 50,358
09/17/2013 405.62 406.93 403.11 406.61 41,092
09/16/2013 401.94 407.44 400.49 404.1 36,157
09/13/2013 400.93 402.23 398.7 399.77 28,680
09/12/2013 398.84 399.48 396 397.49 39,863
09/11/2013 395.51 399.71 393.66 399.45 42,841
09/10/2013 392 396.46 392 395.2 32,437
09/09/2013 386.98 391.98 386.56 391.1 14,756
09/06/2013 389.77 389.77 382.98 385.34 22,527
09/05/2013 388.28 391.652 384.9 389.51 33,287
09/04/2013 384.99 388.98 384.02 388.49 42,363
09/03/2013 390.04 390.799 379.1 384.79 105,406
08/30/2013 390 390 383.83 387.09 78,917
08/29/2013 389.06 392.225 386.84 388.55 16,361
08/28/2013 390.8 392.92 388.59 389.14 22,796
08/27/2013 393.7 394.99 390.02 390.02 30,360
08/26/2013 393.78 398.4875 392.93 396 18,134
08/23/2013 395.48 395.97 392.05 395.67 23,884
08/22/2013 395.75 399.34 394 395.85 23,592
08/21/2013 395.43 399.3 394 396.32 31,524
08/20/2013 391.55 396.79 390.512 396.5 42,096
08/19/2013 395.34 395.64 390.055 391.42 38,151
08/16/2013 385.26 397.47 385.26 394.95 30,891
08/15/2013 400.25 402.16 393.85 394.18 28,393
08/14/2013 403.05 405.62 399.88 404.16 36,008
08/13/2013 401.27 401.86 396.93 401.39 40,720
08/12/2013 406.44 407.25 401.14 401.91 34,375
08/09/2013 405.39 408.5 405.03 407.68 35,602
08/08/2013 406.98 410.4995 403.57 405.36 45,311
08/07/2013 403.64 406.42 402.19 404.77 38,313
08/06/2013 409 410.24 404.02 405.36 64,215
08/05/2013 410.05 413.24 408.59 411.88 55,491
08/02/2013 418.6 418.6 409.27 411.39 42,593
08/01/2013 406.97 420.89 406.97 417.39 134,010
07/31/2013 401.12 408.12 399.01 403.88 61,545
07/30/2013 397.61 399.68 395.17 398.45 37,884
07/29/2013 396.332 397.32 393.04 397.32 24,836
07/26/2013 396 399.89 391.88 396.89 45,562
07/25/2013 400.95 401.52 395.78 396.42 78,488
07/24/2013 403.71 403.71 399.655 401.31 21,611
07/23/2013 409.35 410.48 400.1 401.3 43,281
07/22/2013 407.35 411.56 406.62 410.49 21,613
07/19/2013 406 409.09 403.89 408.73 24,438
07/18/2013 401.5 406.7 400.32 406.45 66,977
07/17/2013 398.46 403.26 396.4 403.26 36,122
07/16/2013 403.17 403.17 396.875 397.97 32,604
07/15/2013 402.85 404.19 400.06 403.66 62,454
07/12/2013 398.45 403.865 396.09 401.97 35,649
07/11/2013 402.95 402.95 393.16 398.79 32,979
07/10/2013 399.64 401 397.23 398.22 49,662
07/09/2013 393.64 400.41 393.64 398.91 40,321
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.

Research Brokers before you trade

Want to trade FX?