Dark

Y
Alleghany Corporation
stock NYSE

Inactive

May 23, 2025

24.16USD-33.223%(-12.02)402

Pre-market

0.00USD-100.000%(-36.18)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	24.1600	24.1600	24.1600	24.1600	-33.223%	402	0.000%
2025-05-22	36.1800	36.1800	36.1800	36.1800	-95.732%	100	-33.223%
2022-10-18	847.8100	848.0000	847.7900	847.7900	+0.001%	634,035	-97.150%
2022-10-17	847.7400	847.9000	847.6000	847.7800	+0.664%	234,523	-97.150%
2022-10-14	842.8000	843.0000	842.1200	842.1900	-0.083%	70,125	-97.131%
2022-10-13	841.0500	842.8900	841.0500	842.8900	+0.169%	80,050	-97.134%
2022-10-12	842.0500	842.7100	841.4700	841.4700	-0.063%	56,023	-97.129%
2022-10-11	841.9400	843.0400	841.2500	842.0000	-0.030%	79,262	-97.131%
2022-10-10	842.2100	843.2500	841.9000	842.2500	-0.101%	72,774	-97.131%
2022-10-07	843.2500	843.2500	842.3900	843.1000	-0.018%	58,598	-97.134%
2022-10-06	843.2500	843.2500	841.8800	843.2500	+0.017%	113,609	-97.135%
2022-10-05	841.5500	844.4100	841.5500	843.1100	-0.017%	80,083	-97.134%
2022-10-04	842.0700	843.7100	842.0700	843.2500	-0.005%	100,810	-97.135%
2022-10-03	840.9900	843.3100	840.8300	843.2900	+0.467%	95,440	-97.135%
2022-09-30	841.0000	841.9100	839.3700	839.3700	-0.149%	154,135	-97.122%
2022-09-29	842.1500	842.6900	840.6000	840.6200	-0.194%	82,216	-97.126%
2022-09-28	839.8500	842.2500	839.3950	842.2500	+0.286%	109,663	-97.131%
2022-09-27	841.0100	841.3200	839.6000	839.8500	-0.113%	140,352	-97.123%
2022-09-26	841.2600	841.9300	840.8000	840.8000	-0.140%	119,150	-97.127%
2022-09-23	841.9200	842.2600	841.4600	841.9800	-0.032%	82,372	-97.131%
2022-09-22	841.8000	842.7000	841.8000	842.2500	+0.056%	59,821	-97.131%
2022-09-21	843.0100	843.9900	841.7800	841.7800	-0.127%	63,599	-97.130%
2022-09-20	844.1700	844.1700	842.3100	842.8500	-0.332%	36,545	-97.134%
2022-09-19	841.5200	845.6600	841.5200	845.6600	+0.316%	88,647	-97.143%
2022-09-16	843.1400	843.5250	841.5000	843.0000	+0.059%	123,986	-97.134%
2022-09-15	842.5000	842.5600	841.5000	842.5000	+0.037%	50,127	-97.132%
2022-09-14	841.4500	842.6000	841.2500	842.1900	+0.112%	81,841	-97.131%
2022-09-13	841.3000	842.3000	841.2500	841.2500	0.000%	86,869	-97.128%
2022-09-12	841.5700	842.6300	841.2500	841.2500	+0.029%	54,728	-97.128%
2022-09-09	841.8500	842.7500	840.8000	841.0100	-0.272%	74,413	-97.127%
2022-09-08	840.1000	843.3000	840.1000	843.3000	+0.381%	124,305	-97.135%
2022-09-07	840.3800	840.4200	839.9000	840.1000	-0.036%	57,965	-97.124%
2022-09-06	840.3300	841.7250	840.0100	840.4000	+0.045%	75,416	-97.125%
2022-09-02	841.0200	841.7500	840.0200	840.0200	-0.127%	61,515	-97.124%
2022-09-01	841.1000	842.0450	840.7500	841.0900	-0.011%	65,696	-97.128%
2022-08-31	840.7500	841.8500	840.7500	841.1800	+0.051%	74,427	-97.128%
2022-08-30	841.9000	841.9000	840.7500	840.7500	-0.127%	50,724	-97.126%
2022-08-29	840.9000	841.8200	840.9000	841.8200	+0.073%	58,859	-97.130%
2022-08-26	841.7800	841.8000	841.0800	841.2100	-0.069%	34,753	-97.128%
2022-08-25	841.1000	841.7900	840.9100	841.7900	+0.082%	47,429	-97.130%
2022-08-24	841.3300	841.8200	841.0100	841.1000	-0.027%	25,737	-97.128%
2022-08-23	841.2500	841.5400	841.0100	841.3300	+0.023%	30,441	-97.128%
2022-08-22	840.8000	841.4700	840.8000	841.1400	-0.125%	40,953	-97.128%
2022-08-19	843.5000	843.5000	841.0100	842.1900	+0.089%	37,222	-97.131%
2022-08-18	841.6900	842.7500	840.7900	841.4400	0.000%	26,067	-97.129%
2022-08-17	840.0000	842.2500	839.8300	841.4400	+0.123%	33,044	-97.129%
2022-08-16	839.0000	841.1400	839.0000	840.4100	+0.091%	48,328	-97.125%
2022-08-15	838.9000	840.6550	838.3200	839.6500	+0.137%	42,965	-97.123%
2022-08-12	837.3500	838.8500	837.3500	838.5000	+0.167%	44,405	-97.119%
2022-08-11	837.8600	838.9500	837.1000	837.1000	-0.060%	44,409	-97.114%
2022-08-10	837.2000	838.3500	837.1500	837.6000	+0.068%	51,174	-97.116%
2022-08-09	837.9900	838.4900	837.0300	837.0300	-0.026%	77,905	-97.114%
2022-08-08	837.0000	837.9000	837.0000	837.2500	+0.006%	49,651	-97.114%
2022-08-05	837.5000	838.1400	837.2000	837.2000	-0.041%	42,219	-97.114%
2022-08-04	838.2300	838.2300	837.5100	837.5400	-0.048%	80,750	-97.115%
2022-08-03	837.8600	838.2700	837.2500	837.9400	+0.112%	44,337	-97.117%
2022-08-02	838.0000	838.3000	836.8800	837.0000	0.000%	70,808	-97.114%
2022-08-01	837.1000	838.3475	836.8800	837.0000	-0.057%	79,161	-97.114%
2022-07-29	837.2000	838.1200	837.0000	837.4800	+0.039%	91,023	-97.115%
2022-07-28	836.5500	837.9500	836.5500	837.1500	-0.163%	93,431	-97.114%
2022-07-27	837.1500	838.5200	837.0000	838.5200	+0.145%	73,253	-97.119%
2022-07-26	838.6500	838.6500	836.7600	837.3100	-0.273%	120,447	-97.115%
2022-07-25	837.5000	839.6000	837.0600	839.6000	+0.293%	73,508	-97.122%
2022-07-22	836.4900	837.5800	836.0000	837.1500	+0.037%	41,051	-97.114%
2022-07-21	835.1400	837.8900	834.6800	836.8400	+0.220%	66,287	-97.113%
2022-07-20	835.6700	835.6700	833.6000	835.0000	+0.126%	181,993	-97.107%
2022-07-19	834.3500	836.7300	833.6000	833.9500	-0.047%	179,593	-97.103%
2022-07-18	835.2700	836.1050	834.3400	834.3400	-0.124%	73,026	-97.104%
2022-07-15	834.4000	835.9100	834.3000	835.3800	+0.153%	50,668	-97.108%
2022-07-14	833.0500	834.8800	833.0500	834.1000	-0.041%	44,074	-97.103%
2022-07-13	833.6500	835.1500	833.2600	834.4400	+0.167%	41,543	-97.105%
2022-07-12	833.1500	834.4500	833.0500	833.0500	0.000%	117,582	-97.100%
2022-07-11	834.4900	835.7300	832.6700	833.0500	-0.182%	62,613	-97.100%
2022-07-08	834.2600	835.0000	833.8600	834.5700	+0.278%	31,933	-97.105%
2022-07-07	832.5200	835.5400	832.2600	832.2600	-0.029%	90,441	-97.097%
2022-07-06	832.5600	834.6600	832.0000	832.5000	+0.036%	184,910	-97.098%
2022-07-05	831.5000	833.4400	831.4700	832.2000	-0.204%	116,116	-97.097%
2022-07-01	832.2000	834.5700	832.0000	833.9000	+0.096%	85,474	-97.103%
2022-06-30	832.6500	833.3000	832.0000	833.1000	+0.066%	56,668	-97.100%
2022-06-29	833.1400	834.7600	831.9500	832.5500	+0.018%	108,109	-97.098%
2022-06-28	836.6000	836.6000	831.6200	832.4000	-0.176%	131,110	-97.098%
2022-06-27	833.0000	835.3250	832.4200	833.8700	+0.044%	93,558	-97.103%
2022-06-24	833.0800	834.7900	832.0000	833.5000	+0.143%	132,149	-97.101%
2022-06-23	831.7800	833.0000	830.6500	832.3100	+0.158%	85,043	-97.097%
2022-06-22	830.5100	831.5500	829.5200	831.0000	+0.139%	138,757	-97.093%
2022-06-21	831.0100	832.2300	829.5200	829.8500	-0.078%	255,244	-97.089%
2022-06-17	831.9900	831.9900	827.5000	830.5000	+0.002%	201,583	-97.091%
2022-06-16	830.0000	830.8500	829.7100	830.4800	-0.112%	208,505	-97.091%
2022-06-15	833.6000	833.6000	831.3100	831.4100	-0.071%	107,879	-97.094%
2022-06-14	832.8900	833.7300	831.0000	832.0000	0.000%	171,209	-97.096%
2022-06-13	833.1300	834.2800	832.0000	832.0000	-0.253%	198,558	-97.096%
2022-06-10	833.1100	835.2100	833.1100	834.1100	-0.060%	105,979	-97.103%
2022-06-09	834.5400	835.6281	832.5000	834.6100	+0.054%	92,696	-97.105%
2022-06-08	835.0000	835.8300	833.5700	834.1600	-0.214%	47,786	-97.104%
2022-06-07	833.9800	836.2500	833.9800	835.9500	+0.218%	62,696	-97.110%
2022-06-06	833.6100	834.9500	832.8600	834.1300	-0.004%	85,985	-97.104%
2022-06-03	834.8100	834.9700	833.1100	834.1600	-0.114%	52,057	-97.104%
2022-06-02	833.0100	835.1100	832.7500	835.1100	+0.286%	67,664	-97.107%
2022-06-01	832.8000	834.1700	831.8900	832.7300	-0.126%	89,180	-97.099%
2022-05-31	832.5100	835.2500	831.8800	833.7800	-0.026%	188,008	-97.102%
2022-05-27	834.4900	834.9500	833.4000	834.0000	+0.016%	118,977	-97.103%
2022-05-26	834.0000	835.8300	833.3901	833.8700	+0.163%	70,924	-97.103%
2022-05-25	831.5000	834.8700	831.1900	832.5100	+0.007%	72,757	-97.098%
2022-05-24	834.1600	835.4350	830.8000	832.4500	-0.108%	150,261	-97.098%
2022-05-23	834.7300	835.7250	833.0100	833.3500	-0.079%	83,447	-97.101%
2022-05-20	832.0000	835.9000	830.8500	834.0100	+0.262%	182,658	-97.103%
2022-05-19	830.6100	833.0000	830.2600	831.8300	+0.159%	183,077	-97.096%
2022-05-18	833.4900	833.5100	830.5100	830.5100	-0.325%	187,191	-97.091%
2022-05-17	835.0000	835.4000	832.1700	833.2200	+0.014%	110,095	-97.100%
2022-05-16	835.5100	836.1100	832.1100	833.1000	-0.466%	75,388	-97.100%
2022-05-13	832.1600	837.0000	830.8500	837.0000	+0.630%	146,059	-97.114%
2022-05-12	831.8200	832.3700	829.8500	831.7600	+0.137%	323,902	-97.095%
2022-05-11	832.3700	833.8500	830.6100	830.6200	-0.059%	135,610	-97.091%
2022-05-10	830.5200	832.9900	830.3300	831.1100	+0.065%	204,196	-97.093%
2022-05-09	831.4200	833.3400	829.4100	830.5700	-0.083%	215,102	-97.091%
2022-05-06	835.0000	835.3700	831.2600	831.2600	-0.418%	321,279	-97.094%
2022-05-05	835.9000	835.9400	834.0000	834.7500	-0.151%	217,836	-97.106%
2022-05-04	838.1500	838.5000	834.6600	836.0100	-0.255%	176,980	-97.110%
2022-05-03	839.8300	839.9800	835.6000	838.1500	+0.079%	217,290	-97.117%
2022-05-02	837.5400	840.3300	835.3500	837.4900	+0.118%	172,286	-97.115%
2022-04-29	840.7100	840.9700	835.9600	836.5000	-0.617%	169,527	-97.112%
2022-04-28	839.5800	842.0500	837.2900	841.6900	+0.679%	200,546	-97.130%
2022-04-27	837.2100	841.5900	836.0100	836.0100	-0.118%	234,219	-97.110%
2022-04-26	835.2500	843.2300	835.2500	837.0000	0.000%	258,856	-97.114%
2022-04-25	835.1700	838.1700	833.0000	837.0000	+0.210%	238,850	-97.114%
2022-04-22	837.2100	837.2100	834.5400	835.2500	-0.090%	157,593	-97.107%
2022-04-21	839.2500	840.0000	836.0000	836.0000	-0.121%	168,711	-97.110%
2022-04-20	838.6800	839.7700	836.7750	837.0100	-0.032%	121,796	-97.114%
2022-04-19	838.6000	840.9600	834.1800	837.2800	-0.242%	313,430	-97.114%
2022-04-18	841.6100	844.5600	838.3800	839.3100	-0.731%	250,766	-97.121%
2022-04-14	845.0100	847.6800	844.8500	845.4900	-0.048%	101,730	-97.142%
2022-04-13	848.0000	849.3100	845.2800	845.9000	-0.250%	92,062	-97.144%
2022-04-12	847.1400	850.7100	846.3700	848.0200	+0.394%	124,383	-97.151%
2022-04-11	849.5900	850.0000	844.6900	844.6900	-0.390%	109,283	-97.140%
2022-04-08	852.9500	853.5000	847.6100	848.0000	-0.577%	179,307	-97.151%
2022-04-07	849.5000	853.4400	848.0000	852.9200	+0.197%	92,937	-97.167%
2022-04-06	851.3900	853.9200	849.3600	851.2400	-0.206%	193,382	-97.162%
2022-04-05	850.3300	857.0000	849.8800	853.0000	+0.100%	176,214	-97.168%
2022-04-04	852.6200	855.7000	848.4200	852.1500	-0.312%	215,512	-97.165%
2022-04-01	853.1400	856.0000	848.6600	854.8200	+0.923%	143,024	-97.174%
2022-03-31	846.5500	849.3900	844.5000	847.0000	+0.290%	184,388	-97.148%
2022-03-30	848.6700	850.4850	844.0200	844.5500	-0.607%	100,268	-97.139%
2022-03-29	851.9900	853.0700	847.0000	849.7100	+0.344%	103,714	-97.157%
2022-03-28	859.2100	859.7800	846.0000	846.8000	-1.535%	211,347	-97.147%
2022-03-25	849.5400	862.8700	846.8000	860.0000	+1.231%	185,549	-97.191%
2022-03-24	844.0200	849.8900	844.0000	849.5400	+0.459%	220,841	-97.156%
2022-03-23	843.4400	846.0000	840.4250	845.6600	+0.339%	221,850	-97.143%
2022-03-22	845.5000	846.0000	841.4300	842.8000	-0.213%	446,667	-97.133%
2022-03-21	846.5000	853.2050	838.5900	844.6000	+24.802%	1,112,374	-97.139%
2022-03-18	676.1600	678.5900	665.3500	676.7500	-0.083%	88,858	-96.430%
2022-03-17	667.3500	678.1800	658.1300	677.3100	+0.949%	72,983	-96.433%
2022-03-16	683.8000	686.1500	661.8050	670.9400	-0.187%	69,686	-96.399%
2022-03-15	656.2900	673.8100	656.2900	672.2000	+3.361%	73,773	-96.406%
2022-03-14	646.7600	650.9550	641.7450	650.3400	+1.853%	56,663	-96.285%
2022-03-11	640.4400	643.7300	636.8100	638.5100	+0.883%	62,102	-96.216%
2022-03-10	626.7100	635.7150	618.6160	632.9200	-0.528%	65,682	-96.183%
2022-03-09	620.2500	639.6650	620.2500	636.2800	+6.272%	95,832	-96.203%
2022-03-08	613.4700	617.3700	585.1000	598.7300	-1.983%	142,897	-95.965%
2022-03-07	646.3900	646.3900	608.8250	610.8400	-6.635%	88,250	-96.045%
2022-03-04	661.6700	662.8500	647.6500	654.2500	-2.294%	61,451	-96.307%
2022-03-03	669.4300	676.7200	664.9000	669.6100	+0.057%	56,830	-96.392%
2022-03-02	646.3400	671.8900	646.3400	669.2300	+3.652%	58,409	-96.390%
2022-03-01	654.5200	663.4200	642.3350	645.6500	-2.458%	91,769	-96.258%
2022-02-28	661.6200	668.9800	655.5500	661.9200	-1.725%	87,096	-96.350%
2022-02-25	669.3300	676.3300	661.6700	673.5400	+1.602%	95,852	-96.413%
2022-02-24	659.9000	664.7350	644.6100	662.9200	-1.466%	95,953	-96.356%
2022-02-23	681.1100	692.9400	671.7500	672.7800	-1.463%	76,788	-96.409%
2022-02-22	685.2000	689.6850	678.0200	682.7700	-0.731%	56,239	-96.461%
2022-02-18	679.9100	692.7300	675.8000	687.8000	+1.094%	55,934	-96.487%
2022-02-17	687.6500	688.6350	672.8100	680.3600	-1.888%	57,204	-96.449%
2022-02-16	686.5400	698.2400	683.3000	693.4500	+0.618%	54,836	-96.516%
2022-02-15	678.4400	691.4300	676.4600	689.1900	+2.528%	88,040	-96.494%
2022-02-14	669.8300	675.4000	665.5000	672.2000	+0.243%	64,302	-96.406%
2022-02-11	681.8400	684.5950	667.8600	670.5700	-1.269%	66,056	-96.397%
2022-02-10	685.0000	694.4200	677.0300	679.1900	-1.258%	67,921	-96.443%
2022-02-09	694.1600	703.2200	684.3900	687.8400	-0.798%	61,733	-96.488%
2022-02-08	685.6600	695.4600	684.3700	693.3700	+1.724%	52,689	-96.516%
2022-02-07	688.5800	689.1299	681.6100	681.6200	-0.816%	55,050	-96.456%
2022-02-04	687.0800	694.3600	681.8500	687.2300	+0.159%	78,080	-96.484%
2022-02-03	687.0500	694.0950	680.8200	686.1400	-0.106%	67,185	-96.479%
2022-02-02	673.1800	688.9900	669.3300	686.8700	+1.965%	91,400	-96.483%
2022-02-01	663.8400	674.9900	659.6500	673.6300	+1.450%	59,919	-96.413%
2022-01-31	654.7600	664.7300	650.0200	664.0000	+0.877%	73,771	-96.361%
2022-01-28	638.1800	658.5300	638.1300	658.2300	+2.415%	59,720	-96.330%
2022-01-27	647.9100	660.0000	633.7500	642.7100	-0.401%	78,194	-96.241%
2022-01-26	650.3900	659.3900	638.4000	645.3000	0.000%	70,425	-96.256%
2022-01-25	650.5000	652.9789	635.0300	645.3000	-1.781%	63,524	-96.256%
2022-01-24	642.6900	659.6100	633.8200	657.0000	+0.705%	80,733	-96.323%
2022-01-21	657.9000	666.4200	650.8250	652.4000	-1.376%	63,213	-96.297%
2022-01-20	661.1800	678.0000	660.7100	661.5000	+0.151%	53,532	-96.348%
2022-01-19	672.6900	675.3900	660.2600	660.5000	-1.431%	54,449	-96.342%
2022-01-18	682.5100	682.5100	669.2401	670.0900	-2.099%	47,551	-96.395%
2022-01-14	678.6500	686.5689	676.4125	684.4600	-0.016%	41,127	-96.470%
2022-01-13	680.5800	694.1000	680.5800	684.5700	+1.115%	65,193	-96.471%
2022-01-12	679.6500	685.4700	672.8900	677.0200	-0.961%	67,103	-96.431%
2022-01-11	681.8900	684.4000	674.3800	683.5900	+0.820%	89,759	-96.466%
2022-01-10	678.8000	684.7600	669.6800	678.0300	+0.552%	75,704	-96.437%
2022-01-07	662.5800	677.2750	661.0600	674.3100	+2.362%	80,151	-96.417%
2022-01-06	665.4100	668.0700	655.4834	658.7500	+0.103%	70,872	-96.332%
2022-01-05	670.8900	672.5800	656.1100	658.0700	-1.364%	80,626	-96.329%
2022-01-04	666.4800	676.1817	665.8100	667.1700	+1.168%	62,471	-96.379%
2022-01-03	665.0400	672.5924	657.3300	659.4700	-1.216%	58,248	-96.336%
2021-12-31	669.1300	675.3900	666.6550	667.5900	-0.659%	33,415	-96.381%
2021-12-30	672.8900	678.6700	671.1500	672.0200	-0.258%	36,350	-96.405%
2021-12-29	667.3500	676.6100	667.3500	673.7600	+1.421%	31,791	-96.414%
2021-12-28	660.6200	668.3000	660.6200	664.3200	+0.223%	40,703	-96.363%
2021-12-27	650.4800	663.1500	650.4800	662.8400	+1.533%	48,765	-96.355%
2021-12-23	644.8100	654.2700	644.8100	652.8300	+1.606%	38,742	-96.299%
2021-12-22	642.7000	647.6900	640.0100	642.5100	+0.131%	55,878	-96.240%
2021-12-21	640.0300	644.8500	635.2300	641.6700	+1.058%	88,802	-96.235%
2021-12-20	651.7800	651.7800	630.8100	634.9500	-3.478%	79,702	-96.195%
2021-12-17	668.3400	671.2400	656.9300	657.8300	-1.742%	153,965	-96.327%
2021-12-16	675.8100	679.6400	667.0000	669.4900	-0.339%	65,143	-96.391%
2021-12-15	675.5600	676.9200	667.7500	671.7700	-0.614%	64,434	-96.404%
2021-12-14	675.6800	689.8000	675.1100	675.9200	+0.142%	70,380	-96.426%
2021-12-13	672.7700	680.7800	665.5635	674.9600	-0.124%	58,682	-96.421%
2021-12-10	674.8100	677.4800	672.3400	675.8000	+0.422%	32,781	-96.425%
2021-12-09	669.8400	678.3150	668.4100	672.9600	-0.163%	43,519	-96.410%
2021-12-08	675.9000	679.0150	672.5600	674.0600	-0.107%	50,575	-96.416%
2021-12-07	676.9800	678.2700	673.9400	674.7800	+0.223%	43,828	-96.420%
2021-12-06	667.6400	682.1000	667.6400	673.2800	+2.272%	62,436	-96.412%
2021-12-03	663.4700	666.6000	652.5400	658.3200	-0.062%	66,433	-96.330%
2021-12-02	646.5500	661.1900	643.8700	658.7300	+2.548%	74,568	-96.332%
2021-12-01	656.8900	666.6800	641.7900	642.3600	-0.699%	62,624	-96.239%
2021-11-30	662.0800	662.7850	644.9300	646.8800	-2.685%	96,089	-96.265%
2021-11-29	681.5800	681.5800	664.7100	664.7300	-1.478%	57,681	-96.365%
2021-11-26	685.9000	690.1320	672.0000	674.7000	-3.656%	39,047	-96.419%
2021-11-24	703.2000	703.2000	698.5300	700.3000	-0.472%	38,207	-96.550%
2021-11-23	699.1500	707.2000	699.1500	703.6200	+0.681%	42,770	-96.566%
2021-11-22	682.0500	702.8000	682.0000	698.8600	+3.308%	75,263	-96.543%
2021-11-19	688.0800	688.0800	676.4300	676.4800	-1.597%	61,944	-96.429%
2021-11-18	691.9500	692.5248	683.5900	687.4600	-0.824%	46,269	-96.486%
2021-11-17	690.0000	694.8800	684.0000	693.1700	+0.388%	85,781	-96.515%
2021-11-16	696.7300	699.2900	690.4800	690.4900	-0.471%	58,361	-96.501%
2021-11-15	700.0000	704.3600	692.5300	693.7600	-0.542%	51,332	-96.518%
2021-11-12	697.1600	701.0591	692.8500	697.5400	+0.423%	45,100	-96.536%
2021-11-11	695.0000	701.3300	685.4200	694.6000	+0.538%	57,572	-96.522%
2021-11-10	694.3300	701.9900	689.3300	690.8800	-0.173%	64,415	-96.503%
2021-11-09	683.3000	693.1200	681.0000	692.0800	+1.421%	79,863	-96.509%
2021-11-08	706.7000	715.3850	678.3900	682.3800	+1.386%	157,073	-96.459%
2021-11-05	661.6400	682.9400	661.6400	673.0500	+2.952%	50,701	-96.410%
2021-11-04	662.7800	665.0000	650.6100	653.7500	-1.839%	51,547	-96.304%
2021-11-03	660.9100	671.9600	660.3100	666.0000	+0.618%	44,472	-96.372%
2021-11-02	660.4600	666.7400	657.4350	661.9100	+0.738%	41,063	-96.350%
2021-11-01	655.0700	661.5100	653.4500	657.0600	+0.872%	36,773	-96.323%
2021-10-29	662.1700	669.7800	647.9800	651.3800	-2.036%	69,412	-96.291%
2021-10-28	666.2800	666.3400	661.3223	664.9200	+1.195%	67,081	-96.366%
2021-10-27	679.5300	685.2200	657.0400	657.0700	-3.449%	62,782	-96.323%
2021-10-26	679.0600	686.8900	678.4800	680.5400	+0.253%	47,485	-96.450%
2021-10-25	680.2100	686.9900	678.0100	678.8200	-0.443%	87,290	-96.441%
2021-10-22	674.4200	687.1200	673.7600	681.8400	+1.123%	55,163	-96.457%
2021-10-21	667.0600	677.0100	666.0500	674.2700	+1.272%	68,004	-96.417%
2021-10-20	661.3200	676.8950	661.3200	665.8000	+0.226%	48,922	-96.371%
2021-10-19	656.2300	666.5000	656.2300	664.3000	+1.827%	47,701	-96.363%
2021-10-18	659.8500	659.8500	647.8600	652.3800	-1.441%	63,576	-96.297%
2021-10-15	659.6700	668.3900	657.7200	661.9200	+0.847%	51,730	-96.350%
2021-10-14	645.8500	658.0950	644.1700	656.3600	+2.086%	35,164	-96.319%
2021-10-13	627.9800	645.7800	627.9800	642.9500	-0.366%	42,092	-96.242%
2021-10-12	645.3800	651.4400	645.0600	645.3100	+0.203%	38,262	-96.256%
2021-10-11	649.8600	656.5550	643.0500	644.0000	-0.484%	35,916	-96.248%
2021-10-08	642.6400	653.2900	642.6400	647.1300	+0.768%	37,190	-96.267%
2021-10-07	645.6200	652.4000	641.8000	642.2000	+0.487%	43,120	-96.238%
2021-10-06	631.1000	640.0200	625.9900	639.0900	+0.475%	40,273	-96.220%
2021-10-05	633.5200	640.5000	631.0300	636.0700	+0.867%	60,361	-96.202%
2021-10-04	632.2900	643.2200	629.1600	630.6000	-0.127%	52,331	-96.169%
2021-10-01	627.5500	634.2160	615.3600	631.4000	+1.119%	62,019	-96.174%
2021-09-30	629.8800	638.0800	624.4100	624.4100	-0.542%	66,850	-96.131%
2021-09-29	627.8500	631.3350	624.8000	627.8100	+0.630%	55,658	-96.152%
2021-09-28	626.2000	635.2200	623.8500	623.8800	-0.926%	52,800	-96.127%
2021-09-27	636.1500	640.6000	629.2300	629.7100	-0.160%	43,568	-96.163%
2021-09-24	629.0000	637.7800	629.0000	630.7200	+0.137%	41,125	-96.169%
2021-09-23	629.4200	637.2200	626.8700	629.8600	+0.349%	39,970	-96.164%
2021-09-22	630.0700	639.1950	622.2000	627.6700	+0.099%	44,907	-96.151%
2021-09-21	628.8200	632.1500	620.8300	627.0500	-0.057%	66,810	-96.147%
2021-09-20	608.5000	628.9700	605.1400	627.4100	+1.597%	100,583	-96.149%
2021-09-17	622.0800	625.0000	616.0900	617.5500	-0.636%	156,439	-96.088%
2021-09-16	628.3800	629.9300	621.5000	621.5000	-0.703%	49,186	-96.113%
2021-09-15	619.4400	629.7200	616.5100	625.9000	+1.022%	65,788	-96.140%
2021-09-14	636.9900	636.9900	619.5700	619.5700	-2.371%	65,536	-96.101%
2021-09-13	640.0400	642.9900	632.0578	634.6200	-0.234%	47,770	-96.193%
2021-09-10	649.1700	649.1700	634.8800	636.1100	-1.293%	48,916	-96.202%
2021-09-09	649.5300	655.0900	644.4300	644.4400	-1.282%	60,789	-96.251%
2021-09-08	640.8300	654.2400	640.8300	652.8100	+1.521%	86,884	-96.299%
2021-09-07	656.7200	659.4000	642.5800	643.0300	-2.978%	92,649	-96.243%
2021-09-03	669.4200	670.7800	662.6000	662.7700	-1.075%	45,793	-96.355%
2021-09-02	678.1900	679.2950	669.0000	669.9700	-1.085%	53,665	-96.394%
2021-09-01	679.2200	683.1300	670.6000	677.3200	+0.093%	61,479	-96.433%
2021-08-31	674.0800	681.6450	674.0800	676.6900	+0.173%	59,513	-96.430%
2021-08-30	684.9900	685.2600	675.4400	675.5200	-1.387%	46,852	-96.423%
2021-08-27	673.6700	685.8500	671.5900	685.0200	+2.280%	65,038	-96.473%
2021-08-26	685.8500	685.8500	669.7500	669.7500	-2.453%	54,054	-96.393%
2021-08-25	681.8400	688.7400	680.3800	686.5900	+0.582%	45,718	-96.481%
2021-08-24	683.1600	689.8425	681.6600	682.6200	-0.315%	28,537	-96.461%
2021-08-23	695.0000	697.3831	683.3000	684.7800	-1.149%	51,380	-96.472%
2021-08-20	690.9800	699.5200	689.3800	692.7400	+0.216%	90,360	-96.512%
2021-08-19	685.1700	695.1200	685.1700	691.2500	+0.261%	54,491	-96.505%
2021-08-18	690.0000	694.7850	688.9000	689.4500	-0.174%	53,991	-96.496%
2021-08-17	684.5600	692.3050	684.5600	690.6500	+0.339%	58,720	-96.502%
2021-08-16	682.1000	690.7650	682.1000	688.3200	+0.395%	42,492	-96.490%
2021-08-13	687.5850	688.5800	684.1250	685.6100	+0.300%	26,143	-96.476%
2021-08-12	687.0400	687.0800	681.0100	683.5600	+0.028%	48,844	-96.466%
2021-08-11	681.3000	686.3200	680.9250	683.3700	+0.351%	33,475	-96.465%
2021-08-10	681.3000	683.5700	675.4400	680.9800	-0.101%	47,143	-96.452%
2021-08-09	680.4200	685.6000	674.5000	681.6700	+0.308%	55,500	-96.456%
2021-08-06	675.0000	687.0599	670.8100	679.5800	+1.167%	68,991	-96.445%
2021-08-05	664.1300	672.1400	663.6000	671.7400	+1.813%	58,821	-96.403%
2021-08-04	654.0200	665.5400	654.0200	659.7800	+0.020%	37,043	-96.338%
2021-08-03	665.0600	665.0600	655.0600	659.6500	-0.325%	43,560	-96.337%
2021-08-02	663.9900	669.9800	658.9051	661.8000	-0.196%	61,233	-96.349%
2021-07-30	655.1900	668.4350	655.1900	663.1000	+0.688%	83,094	-96.357%
2021-07-29	657.0000	661.6950	652.4600	658.5700	+1.019%	41,334	-96.331%
2021-07-28	660.8500	661.0600	646.2400	651.9300	-1.164%	31,569	-96.294%
2021-07-27	648.1700	663.8800	648.1700	659.6100	+0.904%	46,956	-96.337%
2021-07-26	651.8100	663.9150	650.6400	653.7000	-0.302%	58,455	-96.304%
2021-07-23	659.0700	661.1400	652.9400	655.6800	-0.078%	26,532	-96.315%
2021-07-22	657.8500	661.2600	654.6300	656.1900	-0.905%	34,686	-96.318%
2021-07-21	665.7400	670.5500	660.3900	662.1800	+0.455%	65,153	-96.351%
2021-07-20	652.9900	670.9550	652.9900	659.1800	+1.544%	82,103	-96.335%
2021-07-19	659.3300	659.6700	641.8800	649.1600	-3.213%	49,939	-96.278%
2021-07-16	675.3100	678.3200	669.2100	670.7100	-0.039%	31,340	-96.398%
2021-07-15	659.5300	673.5700	657.8200	670.9700	+0.784%	42,556	-96.399%
2021-07-14	665.9100	668.0950	664.1300	665.7500	+0.375%	28,238	-96.371%
2021-07-13	670.4900	672.7200	663.2400	663.2600	-1.579%	43,497	-96.357%
2021-07-12	673.6100	677.9600	670.7500	673.9000	+0.034%	49,458	-96.415%
2021-07-09	668.8000	675.6900	665.4850	673.6700	+2.005%	51,917	-96.414%
2021-07-08	667.4850	671.6700	658.4700	660.4300	-2.264%	49,034	-96.342%
2021-07-07	667.5500	679.9900	663.0400	675.7300	+0.965%	70,971	-96.425%
2021-07-06	674.1700	674.1700	661.8000	669.2700	-1.280%	81,900	-96.390%
2021-07-02	680.2200	680.9800	674.1501	677.9500	+0.035%	50,372	-96.436%
2021-07-01	669.6600	683.4900	669.3400	677.7100	+1.595%	66,468	-96.435%
2021-06-30	665.2200	669.1550	663.8200	667.0700	+0.046%	54,960	-96.378%
2021-06-29	668.2800	673.8600	665.0800	666.7600	+0.378%	41,929	-96.377%
2021-06-28	668.1700	668.1700	658.2700	664.2500	-1.186%	59,770	-96.363%
2021-06-25	671.7000	675.9700	670.2900	672.2200	+0.442%	88,746	-96.406%
2021-06-24	670.2800	672.1600	663.6300	669.2600	+0.651%	46,428	-96.390%
2021-06-23	670.5900	671.5900	664.9300	664.9300	-0.837%	45,649	-96.367%
2021-06-22	671.7800	676.4600	667.4700	670.5400	-0.522%	62,366	-96.397%
2021-06-21	657.8500	677.9974	657.8500	674.0600	+3.159%	88,698	-96.416%
2021-06-18	671.8700	672.6750	652.1400	653.4200	-3.689%	235,286	-96.303%
2021-06-17	698.2600	698.2600	677.1500	678.4500	-2.790%	66,113	-96.439%
2021-06-16	704.1600	708.7600	696.4050	697.9200	-1.116%	62,419	-96.538%
2021-06-15	700.0000	712.5750	696.3700	705.8000	+1.015%	51,279	-96.577%
2021-06-14	701.2600	707.4100	696.3100	698.7100	-0.713%	55,215	-96.542%
2021-06-11	704.1300	707.6600	700.5100	703.7300	+0.198%	48,457	-96.567%
2021-06-10	704.7800	712.7400	702.3400	702.3400	+0.118%	61,317	-96.560%
2021-06-09	703.0000	704.5600	695.6900	701.5100	-0.070%	63,296	-96.556%
2021-06-08	696.8800	703.1200	692.0000	702.0000	+0.349%	55,870	-96.558%
2021-06-07	710.1000	710.1000	697.8700	699.5600	-1.816%	41,128	-96.546%
2021-06-04	705.3000	713.4900	701.4200	712.5000	+1.064%	59,554	-96.609%
2021-06-03	698.1600	708.2300	696.3600	705.0000	+0.506%	53,361	-96.573%
2021-06-02	703.8000	706.3500	697.5600	701.4500	-0.448%	60,532	-96.556%
2021-06-01	724.2500	724.2500	698.8300	704.6100	-1.669%	71,047	-96.571%
2021-05-28	712.0200	716.8200	705.8300	716.5700	+1.268%	48,999	-96.628%
2021-05-27	710.1300	710.7450	703.6000	707.6000	+0.239%	116,717	-96.586%
2021-05-26	709.8200	714.1855	703.1600	705.9100	-0.461%	44,963	-96.577%
2021-05-25	715.4100	715.4100	706.6001	709.1800	-0.735%	81,775	-96.593%
2021-05-24	716.9000	716.9000	708.4700	714.4300	+0.029%	36,761	-96.618%
2021-05-21	721.8400	725.7500	711.4100	714.2200	-0.418%	37,723	-96.617%
2021-05-20	710.0700	719.0000	709.5350	717.2200	+1.021%	78,454	-96.631%
2021-05-19	698.2200	713.5400	693.5200	709.9700	+0.746%	55,084	-96.597%
2021-05-18	713.3000	713.3000	699.5850	704.7100	-1.445%	98,945	-96.572%
2021-05-17	717.2100	725.0000	709.4100	715.0400	-0.784%	50,196	-96.621%
2021-05-14	721.1100	722.0500	714.9100	720.6900	+0.873%	66,053	-96.648%
2021-05-13	697.2500	716.2500	697.2500	714.4500	+2.483%	66,135	-96.618%
2021-05-12	702.8100	706.5200	691.7200	697.1400	-0.317%	94,157	-96.534%
2021-05-11	715.0400	715.0400	699.1100	699.3600	-3.318%	92,574	-96.545%
2021-05-10	737.8900	737.8900	721.3500	723.3600	-0.882%	78,607	-96.660%
2021-05-07	707.7000	737.8800	703.6000	729.8000	+3.730%	99,905	-96.690%
2021-05-06	698.8100	703.5600	692.8950	703.5600	+1.392%	63,008	-96.566%
2021-05-05	695.1700	695.4700	689.3000	693.9000	-0.204%	37,307	-96.518%

document.getElementById("pyMTQ0").onerror = function(){this.style.display='none';}; .dark-mode .NLMlh0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NLMlh0{ color: #333333; background-color: white; border: 2px solid #333333; }YAlleghany Corporationstock NYSE

Y
Alleghany Corporation
stock NYSE