Indicators

Allstate Corp (NY: ALL )

172.71 +1.25 (+0.73%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	45.30	45.43	44.97	45.28	3,115,649	-0.08(-0.18%)
Sep 28, 2006	44.92	45.43	44.92	45.36	2,509,031	+0.57(+1.27%)
Sep 27, 2006	45.12	45.22	44.70	44.79	4,663,845	-0.30(-0.67%)
Sep 26, 2006	44.76	45.20	44.70	45.10	4,580,728	+0.48(+1.07%)
Sep 25, 2006	43.89	44.79	43.84	44.62	4,821,907	+0.82(+1.88%)
Sep 22, 2006	43.94	43.95	43.69	43.80	1,925,133	+0.01(+0.03%)
Sep 21, 2006	43.82	43.96	43.68	43.78	3,340,758	-0.12(-0.28%)
Sep 20, 2006	43.46	43.96	43.24	43.90	2,793,154	+0.58(+1.35%)
Sep 19, 2006	43.93	43.93	43.18	43.32	4,737,543	-0.45(-1.02%)
Sep 18, 2006	43.80	43.90	42.84	43.77	4,767,049	+0.37(+0.85%)
Sep 15, 2006	43.31	43.67	43.19	43.40	3,639,564	+0.09(+0.22%)
Sep 14, 2006	43.23	43.31	42.99	43.31	2,020,579	+0.09(+0.22%)
Sep 13, 2006	43.10	43.30	42.85	43.21	2,360,390	+0.14(+0.34%)
Sep 12, 2006	42.94	43.25	42.81	43.07	2,492,546	+0.22(+0.52%)
Sep 11, 2006	42.59	42.86	42.51	42.84	2,367,732	+0.21(+0.49%)
Sep 08, 2006	41.94	42.66	41.77	42.63	3,106,783	+0.87(+2.09%)
Sep 07, 2006	41.71	41.98	41.65	41.76	1,457,183	-0.12(-0.28%)
Sep 06, 2006	41.70	42.21	41.67	41.88	2,222,277	-0.22(-0.53%)
Sep 05, 2006	42.32	42.51	42.06	42.10	2,110,623	-0.04(-0.09%)

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.