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 (%)
May 29, 2009	18.47	18.61	18.06	18.57	7,912,784	+0.10(+0.55%)
May 28, 2009	18.10	18.51	17.96	18.47	8,651,116	+0.53(+2.94%)
May 27, 2009	18.99	19.12	17.88	17.95	9,969,069	-1.10(-5.76%)
May 26, 2009	18.89	19.06	18.60	19.04	10,213,690	+0.08(+0.42%)
May 22, 2009	19.04	19.33	18.65	18.96	6,593,007	+0.01(+0.04%)
May 21, 2009	18.27	19.04	18.23	18.96	7,860,880	+0.35(+1.86%)
May 20, 2009	19.45	19.60	18.47	18.61	9,030,036	-0.52(-2.72%)
May 19, 2009	18.54	19.98	18.48	19.13	14,382,570	+0.47(+2.51%)
May 18, 2009	17.90	18.77	17.43	18.66	10,757,090	+1.12(+6.38%)
May 15, 2009	18.52	18.52	17.40	17.54	9,553,686	-0.69(-3.76%)
May 14, 2009	17.34	18.39	17.24	18.23	9,079,459	+0.74(+4.21%)
May 13, 2009	17.94	18.26	17.36	17.49	10,669,635	-0.74(-4.04%)
May 12, 2009	17.84	18.55	17.40	18.23	11,563,453	+0.40(+2.27%)
May 11, 2009	18.18	18.78	17.68	17.82	15,095,516	-1.03(-5.47%)
May 08, 2009	18.75	19.43	17.40	18.86	25,683,052	-0.81(-4.11%)
May 07, 2009	18.80	20.74	18.80	19.66	37,117,716	+1.04(+5.58%)
May 06, 2009	17.14	18.82	16.75	18.62	17,573,426	+1.83(+10.87%)
May 05, 2009	16.73	17.38	16.49	16.80	8,108,190	-0.10(-0.60%)
May 04, 2009	16.88	17.02	16.18	16.90	15,799,093	+0.22(+1.34%)

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.