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 (%)
Feb 28, 2022	114.59	116.49	114.27	115.77	2,799,533	-1.71(-1.46%)
Feb 25, 2022	114.39	117.60	115.80	117.48	1,889,731	+3.97(+3.50%)
Feb 24, 2022	113.23	113.92	110.39	113.51	3,427,724	-2.31(-2.00%)
Feb 23, 2022	118.06	118.52	115.61	115.82	2,235,033	-1.70(-1.45%)
Feb 22, 2022	117.89	118.56	116.63	117.52	3,152,026	-0.75(-0.64%)
Feb 18, 2022				118.27	0	+3.05(+2.65%)
Feb 17, 2022	115.25	115.74	113.88	115.22	1,918,012	-0.79(-0.68%)
Feb 16, 2022	116.21	117.34	115.86	116.01	1,912,554	-0.68(-0.59%)
Feb 15, 2022	117.73	118.49	116.01	116.69	2,352,144	-0.56(-0.47%)
Feb 14, 2022	117.73	118.67	115.63	117.25	3,478,661	+1.33(+1.15%)
Feb 11, 2022	115.33	116.96	114.64	115.91	3,024,780	+0.09(+0.08%)
Feb 10, 2022	116.55	118.31	115.51	115.82	2,341,282	-1.31(-1.12%)
Feb 09, 2022	119.28	119.54	117.01	117.13	2,111,152	-2.35(-1.97%)
Feb 08, 2022	117.98	119.82	117.81	119.48	3,055,948	+2.27(+1.94%)
Feb 07, 2022	115.54	118.22	114.95	117.21	3,311,652	+2.48(+2.16%)
Feb 04, 2022	113.15	115.80	113.15	114.73	2,807,184	+0.42(+0.37%)
Feb 03, 2022	110.81	114.71		114.31	5,334,967	+3.74(+3.38%)
Feb 02, 2022	111.51	112.50	110.10	110.57	5,907,075	-0.97(-0.87%)

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.