Indicators

Allstate Corp (NY: ALL )

169.88 -2.83 (-1.64%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	38.67	38.85	38.32	38.75	3,084,618	-0.01(-0.04%)
Feb 25, 2005	38.44	38.97	38.35	38.76	2,476,616	+0.24(+0.62%)
Feb 24, 2005	37.81	38.94	37.80	38.53	5,142,185	+0.76(+2.01%)
Feb 23, 2005	37.56	37.86	37.49	37.77	2,936,808	+0.13(+0.35%)
Feb 22, 2005	38.33	38.57	37.32	37.64	3,582,075	-0.69(-1.81%)
Feb 18, 2005	38.61	38.61	38.33	38.33	3,254,731	-0.28(-0.73%)
Feb 17, 2005	38.55	38.77	38.40	38.61	3,614,490	-0.04(-0.11%)
Feb 16, 2005	38.40	38.70	38.23	38.66	3,167,181	+0.26(+0.68%)
Feb 15, 2005	38.33	38.50	38.21	38.40	2,989,864	+0.04(+0.11%)
Feb 14, 2005	38.22	38.56	38.11	38.35	3,148,895	+0.14(+0.38%)
Feb 11, 2005	37.79	38.25	37.72	38.21	2,482,849	+0.48(+1.26%)
Feb 10, 2005	37.75	37.80	37.58	37.73	2,853,414	+0.09(+0.23%)
Feb 09, 2005	37.83	38.14	37.54	37.65	2,767,526	-0.21(-0.55%)
Feb 08, 2005	37.68	37.93	37.60	37.85	3,408,083	+0.17(+0.46%)
Feb 07, 2005	37.65	38.05	37.37	37.68	3,894,734	-0.11(-0.29%)
Feb 04, 2005	36.67	37.98	36.67	37.79	5,096,886	+1.03(+2.79%)
Feb 03, 2005	36.27	36.81	36.27	36.76	4,314,753	-0.12(-0.33%)
Feb 02, 2005	36.79	37.17	36.70	36.89	3,294,351	+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.