Historical Data for Alleghany Corporation (Y)

$ 792.09   -1.55 (-0.20%) Volume: 36.3k 6:30 PM EST 9-Dec-2019
After Hours:  $ 792.09 0.00 (0.00%) Volume: 3k 6:55 PM EST 9-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/09/19 792.02 793.91 787.71 792.09 35.72k -1.55 -0.20% 792.09 28.28m 1,517
12/06/19 791.42 797.10 788.17 793.64 52.34k 9.55 1.22% 793.64 41.56m 1,831
12/05/19 780.21 787.78 778.70 784.09 35.55k 4.82 0.62% 784.09 27.87m 1,653
12/04/19 769.98 781.66 769.98 779.27 54.46k 8.82 1.14% 779.27 42.4m 2,254
12/03/19 777.15 777.15 763.33 770.45 62.08k -8.61 -1.11% 770.45 47.83m 2,599
12/02/19 782.90 782.90 773.92 779.06 55.81k -0.98 -0.13% 779.06 43.45m 2,440
11/29/19 791.53 794.13 780.035 780.04 22.94k -13.25 -1.67% 780.04 17.99m 588
11/27/19 790.57 795.82 786.29 793.29 26.52k 2.96 0.37% 793.29 21.01m 1,010
11/26/19 778.87 794.375 778.485 790.33 240.56k 10.77 1.38% 790.33 190.06m 2,573
11/25/19 791.09 792.71 779.08 779.56 54.98k -9.86 -1.25% 779.56 43.04m 1,756
11/22/19 788.00 791.565 781.99 789.42 40.05k 3.73 0.47% 789.42 31.56m 2,536
11/21/19 794.54 794.54 780.72 785.69 58.32k -7.49 -0.94% 785.69 45.88m 1,785
11/20/19 784.66 797.41 784.66 793.18 87.13k 8.07 1.03% 793.18 69.15m 2,268
11/19/19 783.25 791.34 778.31 785.11 52.26k 1.86 0.24% 785.11 41.02m 1,809
11/18/19 769.97 784.615 764.49 783.25 48.5k 13.21 1.72% 783.25 37.8m 1,896
11/15/19 784.20 784.20 763.57 770.04 74.22k -13.96 -1.78% 770.04 57.19m 2,372
11/14/19 785.20 786.66 783.07 784.00 42.24k -1.20 -0.15% 784.00 33.13m 2,562
11/13/19 779.30 792.24 779.30 785.20 53.76k 3.77 0.48% 785.20 42.25m 1,962
11/12/19 779.96 785.94 774.44 781.43 41.68k 0.98 0.13% 781.43 32.55m 1,260
11/11/19 771.21 781.89 771.21 780.45 27.81k 5.15 0.66% 780.45 21.69m 989