Indicators

Allstate Corp (NY: ALL )

164.12 -3.40 (-2.03%)

Official Closing Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	77.88	78.45	77.55	78.40	1,650,240	+0.53(+0.68%)
Sep 28, 2017	77.49	77.98	77.22	77.87	1,316,511	+0.34(+0.44%)
Sep 27, 2017	78.22	78.24	77.37	77.53	1,658,116	+0.14(+0.18%)
Sep 26, 2017	77.54	78.09	77.17	77.40	1,937,348	-0.26(-0.34%)
Sep 25, 2017	77.01	77.81	76.82	77.66	1,537,687	+0.43(+0.56%)
Sep 22, 2017	77.15	77.51	76.88	77.23	1,354,260	-0.12(-0.15%)
Sep 21, 2017	77.97	78.75	77.23	77.35	1,700,137	-0.61(-0.78%)
Sep 20, 2017	77.52	77.98	77.13	77.95	1,998,435	+0.20(+0.26%)
Sep 19, 2017	77.24	78.40	77.16	77.75	2,905,096	+0.56(+0.73%)
Sep 18, 2017	77.68	77.83	77.06	77.18	2,243,714	-0.34(-0.44%)
Sep 15, 2017	77.17	77.97	77.16	77.52	3,417,221	+0.32(+0.42%)
Sep 14, 2017	77.45	77.52	76.90	77.20	2,316,461	-0.38(-0.48%)
Sep 13, 2017	77.89	78.03	77.14	77.58	2,352,319	-0.79(-1.01%)
Sep 12, 2017	77.76	78.47	77.32	78.37	2,838,669	+0.55(+0.70%)
Sep 11, 2017	78.00	79.79	77.39	77.82	4,197,872	+1.38(+1.81%)
Sep 08, 2017	73.49	77.12	73.49	76.44	5,047,028	+2.70(+3.66%)
Sep 07, 2017	74.27	74.43	73.01	73.75	3,688,913	-0.90(-1.20%)
Sep 06, 2017	73.98	75.34	73.90	74.64	5,592,373	+0.86(+1.17%)
Sep 05, 2017	75.92	75.95	73.65	73.78	5,435,669	-2.81(-3.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.