Indicators

Allstate Corp (NY: ALL )

167.86 -1.65 (-0.97%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	21.76	21.94	21.57	21.62	4,006,153	-0.01(-0.07%)
Jan 28, 2010	22.04	22.04	21.44	21.63	4,041,334	-0.24(-1.09%)
Jan 27, 2010	21.83	22.06	21.49	21.87	7,202,953	+0.00(+0.00%)
Jan 26, 2010	21.87	22.44	21.74	21.87	6,129,496	-0.05(-0.23%)
Jan 25, 2010	21.91	22.12	21.62	21.92	5,727,595	+0.27(+1.23%)
Jan 22, 2010	22.27	22.42	21.61	21.65	9,773,350	-0.61(-2.76%)
Jan 21, 2010	22.51	22.70	21.98	22.27	6,785,218	-0.28(-1.25%)
Jan 20, 2010	22.56	22.56	22.17	22.55	4,952,648	-0.12(-0.54%)
Jan 19, 2010	22.25	22.70	22.10	22.67	4,165,670	+0.35(+1.55%)
Jan 15, 2010	22.79	22.33	22.33	22.33	6,502,584	-0.53(-2.31%)
Jan 14, 2010	22.64	22.92	22.43	22.85	4,664,217	+0.13(+0.57%)
Jan 13, 2010	22.53	22.88	22.53	22.72	4,869,583	+0.20(+0.90%)
Jan 12, 2010	22.71	22.92	22.46	22.52	7,413,109	-0.02(-0.10%)
Jan 11, 2010	22.64	22.71	22.42	22.54	3,001,817	+0.00(+0.00%)
Jan 08, 2010	22.31	22.60	22.24	22.54	3,886,102	+0.09(+0.42%)
Jan 07, 2010	22.28	22.51	22.11	22.45	5,115,249	+0.12(+0.52%)
Jan 06, 2010	22.32	22.38	22.17	22.33	4,706,691	+0.01(+0.03%)
Jan 05, 2010	22.01	22.37	21.77	22.33	7,396,297	+0.36(+1.64%)

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.