Alleghany Corporation Historical Stock Prices

$481.92
*  
1.13
0.23%
Get Y Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading Y now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    Y Pre-Market
 
 
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: 1 Year, From 26-MAR-2014 TO 26-MAR-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  480.40  485.56  479.32  481.92 32,202
03/26/2015 483.4 485.56 479.32 481.92 32,202
03/25/2015 492.27 492.27 482.9 483.05 41,519
03/24/2015 490 491.62 485.485 489.76 37,378
03/23/2015 496.02 497.96 489.7 490.49 43,800
03/20/2015 489.35 494.18 488.4 493.12 78,241
03/19/2015 492.7 492.7 485.94 486.65 29,316
03/18/2015 486.45 494.36 479.79 492.54 68,605
03/17/2015 483.44 487.6 479.54 487.19 100,956
03/16/2015 476.84 486.43 474.06 485.24 63,661
03/13/2015 470.8 476.67 466.59 476.67 58,818
03/12/2015 468.69 477.01 466.71 475.74 72,341
03/11/2015 461.98 472.224 459.52 464.55 61,116
03/10/2015 466.8 467.5 458.17 459.09 62,783
03/09/2015 470.95 474.68 468.38 471.75 50,617
03/06/2015 468 474.49 466.62 468.39 60,582
03/05/2015 467.3 470.18 466.18 468.39 32,021
03/04/2015 472 472 466.37 466.38 37,559
03/03/2015 472.58 481.15 472.54 474 40,798
03/02/2015 470.27 473.09 468.42 473.02 38,680
02/27/2015 477.1 477.61 471.66 472.54 59,558
02/26/2015 474.25 482.56 474.25 477.65 72,245
02/25/2015 480 483.062 469.01 476.51 26,556
02/24/2015 478.57 484.75 476.8 477.51 36,829
02/23/2015 482.57 483.1799 477.1 480.53 41,941
02/20/2015 475.93 482.61 473.02 480.86 40,401
02/19/2015 471.82 478.49 471.82 478.37 22,847
02/18/2015 472.75 479.38 470.74 475.04 57,190
02/17/2015 472.93 479.03 471.365 474.25 55,418
02/13/2015 478.66 478.66 470.45 475.43 46,782
02/12/2015 478.59 478.59 472.77 475.61 29,931
02/11/2015 469.09 478.65 468.18 474.81 31,838
02/10/2015 470.6 471.32 467.41 469.33 43,622
02/09/2015 465.49 468.97 463.99 466.22 35,776
02/06/2015 464.95 471 459.75 467.56 42,061
02/05/2015 465.15 469.83 463.68 469.79 39,914
02/04/2015 462.8 464.59 460.16 463.86 45,533
02/03/2015 455.07 460 449.73 459.94 57,463
02/02/2015 444.71 451.01 442.27 450.56 63,899
01/30/2015 450 450 440.51 442.09 66,576
01/29/2015 447.94 449.17 443.71 449.11 54,807
01/28/2015 455.19 458 446.97 448.72 46,968
01/27/2015 451.5 456.88 450.68 454.57 35,114
01/26/2015 451.82 459.49 449.15 457.91 49,741
01/23/2015 457.14 461.58 450.23 454.33 30,272
01/22/2015 449.53 457.88 445.88 455.87 37,274
01/21/2015 447.78 451.97 442.19 445.47 54,071
01/20/2015 451.68 459.794 442.89 447.08 52,094
01/16/2015 438.5 454.69 438.5 453.34 50,614
01/15/2015 443.01 444.02 437.63 440.61 42,125
01/14/2015 443.75 447.74 436.44 443.02 70,710
01/13/2015 456.5 459.56 446.04 448.68 47,695
01/12/2015 454.74 463.28 450.36 451.91 49,370
01/09/2015 454.98 456.55 452.25 454.07 40,635
01/08/2015 455.36 459.24 450.71 454.98 72,399
01/07/2015 452.16 453.97 444.05 451.15 48,697
01/06/2015 453.81 455.25 445.98 449.46 45,562
01/05/2015 458.6 458.6 452.03 452.12 53,745
01/02/2015 465.51 468.85 457.62 462.1 51,652
12/31/2014 473.6 474.96 462.41 463.5 53,381
12/30/2014 468.33 473.66 466.01 471.26 32,421
12/29/2014 465.64 471.32 463 468.21 53,442
12/26/2014 468.8 469.65 463.86 464.86 44,992
12/24/2014 465.52 468.11 462.76 466.26 18,585
12/23/2014 467.03 469.35 466.12 466.58 35,746
12/22/2014 473 474.17 464.27 466.19 103,272
12/19/2014 450.5 482 450.5 482 265,176
12/18/2014 448.67 451.39 440.31 451.35 57,221
12/17/2014 438.25 443.77 434.89 442.6 78,636
12/16/2014 443.65 448.02 438.16 438.2 122,719
12/15/2014 450.53 452.32 441.35 443.3 58,882
12/12/2014 449 452.49 445.27 446.07 73,278
12/11/2014 452.82 458.08 451.8101 453.34 42,309
12/10/2014 455.25 458.13 451.49 452.6 46,237
12/09/2014 465.01 466.14 456.1601 457.59 77,243
12/08/2014 463.2 470.98 460.72 469.83 64,830
12/05/2014 461.06 463.28 459.82 462.86 33,892
12/04/2014 456.05 462.61 456.05 462.61 41,855
12/03/2014 463.75 464.18 456.1601 458.07 60,689
12/02/2014 456.8 466.64 456.8 465.54 58,930
12/01/2014 456.7 457.47 454.3 455.09 57,720
11/28/2014 460.52 461.61 456.35 456.54 33,045
11/26/2014 455.16 459.99 454.24 458.1 21,705
11/25/2014 458.41 459.955 454.88 455.83 62,188
11/24/2014 457.94 461.99 453.58 456.31 93,927
11/21/2014 460 461.5 454.98 455.02 34,767
11/20/2014 456.54 458.61 454.87 456.9 32,138
11/19/2014 454.76 456.7699 453.76 456.29 23,934
11/18/2014 456.67 460.22 452.45 456.58 57,342
11/17/2014 452.5 455.96 449.05 454.01 42,775
11/14/2014 452.61 455.48 449.84 451.58 24,914
11/13/2014 452.9 456.16 450.02 451.15 39,348
11/12/2014 446.82 451.81 445.2 450.73 27,843
11/11/2014 450.42 451.7 448.26 448.91 28,871
11/10/2014 450.71 453.6 447.35 449.99 57,416
11/07/2014 447.89 449.39 445.48 448.71 92,745
11/06/2014 447.36 448.9 444.742 446.17 30,136
11/05/2014 446.88 450.57 443.52 446.64 57,394
11/04/2014 443.4 448.37 441.85 445.17 47,175
11/03/2014 445.99 448.37 440.78 448.37 52,695
10/31/2014 440.9 444.28 438.42 444.28 56,860
10/30/2014 433.34 438.82 433.34 437.49 39,201
10/29/2014 437 437.65 433.59 435.76 46,080
10/28/2014 434.09 437.54 433.86 437.12 48,802
10/27/2014 433.52 435.4 431.47 434 44,936
10/24/2014 431.57 434.15 431.57 433.3 44,341
10/23/2014 434.45 435.68 431.045 432 48,190
10/22/2014 432.4 438.27 431.23 432.32 43,178
10/21/2014 423.97 431.72 423.97 431.6 41,975
10/20/2014 416.08 422.86 414.58 421.62 45,464
10/17/2014 417.95 418.56 414.21 417.7 39,255
10/16/2014 407.85 416.23 405.7 413.5 75,733
10/15/2014 411 415.03 405.96 412.74 81,854
10/14/2014 413.59 417.47 412.54 414.61 77,827
10/13/2014 418.3 420.98 412.75 413.47 53,589
10/10/2014 422.78 426.94 416.76 417.89 53,398
10/09/2014 425.87 426.65 420.68 422.43 40,469
10/08/2014 421.81 429.44 421.05 428.63 39,292
10/07/2014 422.04 425.5 421.92 421.98 48,335
10/06/2014 427.22 428 424.29 425.33 39,098
10/03/2014 422.87 425.57 420.5 424.79 43,671
10/02/2014 416.05 421.15 415.62 419.58 44,426
10/01/2014 419.34 420.72 415.75 416.83 74,000
09/30/2014 418.6 421.16 416.68 418.15 47,360
09/29/2014 419.47 421.9 418.42 419.57 53,127
09/26/2014 420.56 422.54 418.95 422.21 54,203
09/25/2014 421.1 421.64 418 420.11 50,073
09/24/2014 420.15 424.666 420.15 421.7 56,182
09/23/2014 424.92 425.93 420.21 420.35 53,799
09/22/2014 429.29 429.65 425.08 425.34 47,737
09/19/2014 430.22 431.75 427.2 429.21 113,897
09/18/2014 428.05 431.04 428.05 430.13 47,185
09/17/2014 425.35 432.67 425.01 427.84 67,251
09/16/2014 426 429.9 424.5 425.78 66,178
09/15/2014 427.25 428.35 425.37 426.01 49,074
09/12/2014 425.54 427.51 423.75 426.18 39,899
09/11/2014 425.46 427.96 425.46 427.4 37,700
09/10/2014 427.04 432.33 425.85 427.27 68,080
09/09/2014 428.12 429.11 426.79 427.47 37,922
09/08/2014 428.87 430.18 426.82 429.69 28,503
09/05/2014 434.93 434.93 428.97 430.35 28,354
09/04/2014 433.51 433.99 429.63 429.78 34,519
09/03/2014 433.12 435.64 432.08 433.71 40,351
09/02/2014 431 436.19 431 433.46 57,077
08/29/2014 428.8 432.01 427.24 431.13 35,230
08/28/2014 430.34 431.375 427.76 428.39 34,313
08/27/2014 429.7 431.98 428.8 430.86 25,958
08/26/2014 428.89 430.95 427.27 430.09 27,592
08/25/2014 426.49 429.16 425.69 428.13 27,480
08/22/2014 424.19 425.8 422.63 425.32 32,332
08/21/2014 426.12 426.45 423.74 425.74 54,322
08/20/2014 423.05 424.885 421.08 424.76 31,636
08/19/2014 424 426.72 422.88 424.37 41,108
08/18/2014 426.55 427.85 423.03 424.29 35,307
08/15/2014 423 424.77 418.84 422.02 32,245
08/14/2014 421.35 423.94 421.35 423.63 85,438
08/13/2014 421.65 421.65 418.23 421.26 86,098
08/12/2014 415.88 420.27 415.88 419.85 34,687
08/11/2014 419.63 420.25 417.75 418.08 38,531
08/08/2014 414.98 418.78 412.08 417.97 43,124
08/07/2014 418.04 418.88 414.095 415.85 49,112
08/06/2014 416.39 421.89 415.97 417.74 63,621
08/05/2014 417.1 424.02 414.46 417.28 80,595
08/04/2014 414.78 417.9 412.6 417.68 84,776
08/01/2014 414.25 418.5 413.6403 417.05 100,546
07/31/2014 416.02 416.5 411.05 413.85 65,386
07/30/2014 420.24 420.75 417.09 417.24 34,011
07/29/2014 424.99 425.02 419.04 419.6 44,597
07/28/2014 425.74 425.74 420.7 424.76 63,247
07/25/2014 427.8 428.455 423.377 425.63 32,221
07/24/2014 430.19 430.19 426.6 428.96 33,923
07/23/2014 430.26 430.26 427.3 428.92 42,155
07/22/2014 433.34 433.34 428.0425 428.41 39,364
07/21/2014 430.9 432.48 428.24 430.51 39,553
07/18/2014 431.47 432.7 429.31 431.74 48,431
07/17/2014 433.06 436.615 428.76 429.4 37,249
07/16/2014 440.27 440.92 432.45 433.55 77,410
07/15/2014 438.67 438.97 436.46 438.17 30,138
07/14/2014 439.15 440.79 436.5 437.19 26,943
07/11/2014 438.04 439.53 434.4 436.4 30,335
07/10/2014 431.86 438.88 430 436.97 38,161
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
*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?