Indicators

Allstate Corp (NY: ALL )

169.88 -2.83 (-1.64%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	36.21	36.47	36.11	36.43	2,900,313	+0.56(+1.55%)
Jan 28, 2005	36.17	36.22	35.87	35.88	2,713,679	-0.43(-1.17%)
Jan 27, 2005	36.69	36.88	36.25	36.30	2,908,067	-0.31(-0.85%)
Jan 26, 2005	36.15	36.81	36.11	36.61	3,362,470	+0.53(+1.48%)
Jan 25, 2005	36.32	36.40	36.07	36.08	2,977,570	-0.17(-0.46%)
Jan 24, 2005	36.28	36.60	36.20	36.24	2,861,270	-0.03(-0.08%)
Jan 21, 2005	36.23	36.52	36.23	36.27	4,140,852	+0.04(+0.12%)
Jan 20, 2005	36.32	36.51	36.13	36.23	5,509,876	-0.37(-1.01%)
Jan 19, 2005	37.33	37.33	36.40	36.60	4,996,215	-0.66(-1.76%)
Jan 18, 2005	37.12	37.33	36.98	37.25	3,298,366	+0.06(+0.17%)
Jan 14, 2005	37.10	37.44	37.09	37.19	2,363,393	-0.02(-0.06%)
Jan 13, 2005	37.05	37.48	37.05	37.21	3,064,934	+0.16(+0.43%)
Jan 12, 2005	36.87	37.07	36.83	37.05	2,329,749	+0.14(+0.39%)
Jan 11, 2005	37.08	37.17	36.91	36.91	2,216,079	-0.17(-0.47%)
Jan 10, 2005	36.78	37.16	36.73	37.08	2,741,231	+0.22(+0.61%)
Jan 07, 2005	36.99	37.12	36.78	36.86	2,103,239	-0.04(-0.12%)
Jan 06, 2005	36.50	37.00	36.50	36.90	2,359,239	+0.32(+0.87%)
Jan 05, 2005	36.82	36.96	36.58	36.58	2,744,415	-0.29(-0.78%)
Jan 04, 2005	37.18	37.40	36.85	36.87	3,812,580	-0.12(-0.33%)

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.