Historical Data for Alleghany Corporation (Y)

$ 520.43   21.75 (+4.36%) Volume: 48.6k 7:00 PM EDT 15-Jul-2020
After Hours:  $ 520.43 0.00 (0.00%) Volume: 715 4:00 PM EDT 15-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/15/20 514.90 521.595 508.39 520.43 48.6k 21.75 4.36% 520.43 25.15m 2,001
07/14/20 491.33 501.36 489.09 498.68 46.62k 7.37 1.50% 498.68 23.13m 1,900
07/13/20 493.46 500.75 488.01 491.31 43.4k 3.17 0.65% 491.31 21.44m 2,202
07/10/20 471.19 489.53 471.19 488.14 39.18k 16.95 3.60% 488.14 18.98m 1,906
07/09/20 486.47 486.47 467.55 471.19 73.62k -16.57 -3.40% 471.19 34.79m 3,198
07/08/20 486.50 492.96 483.07 487.76 57.29k 2.74 0.56% 487.76 27.94m 2,657
07/07/20 493.85 494.72 485.00 485.02 73.95k -3.80 -0.78% 485.02 36.13m 4,085
07/06/20 502.02 504.01 483.32 488.82 53.97k -2.20 -0.45% 488.82 26.41m 2,027
07/02/20 495.49 502.175 487.76 491.02 67.5k 5.58 1.15% 491.02 33.22m 2,690
07/01/20 489.34 492.81 480.68 485.44 55.29k -3.70 -0.76% 485.44 26.91m 2,697
06/30/20 490.84 495.38 484.34 489.14 64.22k 2.70 0.56% 489.14 31.44m 2,302
06/29/20 481.74 491.69 478.00 486.44 44.77k 10.54 2.21% 486.44 21.75m 2,498
06/26/20 480.60 482.765 470.84 475.90 121.71k -13.60 -2.78% 475.90 57.95m 3,150
06/25/20 464.00 490.35 462.54 489.50 90.22k 22.42 4.80% 489.50 43.62m 3,337
06/24/20 479.15 485.79 460.58 467.08 93.31k -18.83 -3.88% 467.08 43.67m 4,187
06/23/20 495.00 496.00 485.91 485.91 100.88k -0.17 -0.03% 485.91 49.29m 3,159
06/22/20 480.13 490.575 477.60 486.08 126.57k 2.56 0.53% 486.08 61.46m 3,594
06/19/20 508.74 508.74 482.83 483.52 123.71k -16.82 -3.36% 483.52 60.37m 2,720
06/18/20 499.37 508.72 498.21 500.34 54.77k -4.80 -0.95% 500.34 27.53m 1,446
06/17/20 506.02 511.44 500.74 505.14 52.39k -1.14 -0.23% 505.14 26.53m 1,685
06/16/20 525.86 527.03 504.34 506.28 45.12k -0.74 -0.15% 506.28 22.98m 2,152
06/15/20 485.01 514.92 479.88 507.02 70.98k 2.74 0.54% 507.02 35.72m 2,256