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 (%)
Apr 30, 2007	45.39	45.39	44.88	45.01	5,110,399	-0.22(-0.49%)
Apr 27, 2007	45.59	45.72	45.23	45.24	4,655,388	-0.49(-1.07%)
Apr 26, 2007	45.57	45.85	45.54	45.73	4,842,394	+0.02(+0.05%)
Apr 25, 2007	45.29	45.86	45.07	45.70	5,420,876	+0.81(+1.80%)
Apr 24, 2007	44.81	45.09	44.64	44.90	4,638,730	+0.02(+0.05%)
Apr 23, 2007	45.25	45.34	44.83	44.87	3,694,618	-0.26(-0.58%)
Apr 20, 2007	44.55	45.22	44.42	45.13	8,698,332	+0.98(+2.22%)
Apr 19, 2007	43.70	44.46	43.70	44.15	6,820,090	-0.10(-0.23%)
Apr 18, 2007	44.22	44.64	44.22	44.25	5,718,879	-0.02(-0.05%)
Apr 17, 2007	44.45	44.48	44.04	44.27	4,084,917	-0.20(-0.44%)
Apr 16, 2007	44.33	44.89	44.30	44.47	4,178,490	+0.17(+0.39%)
Apr 13, 2007	44.20	44.74	44.06	44.30	4,383,699	+0.25(+0.56%)
Apr 12, 2007	44.04	44.07	43.65	44.05	2,673,043	+0.07(+0.16%)
Apr 11, 2007	43.83	44.32	43.82	43.98	4,263,937	+0.16(+0.36%)
Apr 10, 2007	43.43	43.83	43.36	43.82	2,365,600	+0.22(+0.51%)
Apr 09, 2007	43.66	43.66	43.41	43.60	2,122,761	+0.03(+0.07%)
Apr 05, 2007	43.19	43.64	43.16	43.57	2,720,325	+0.23(+0.53%)
Apr 04, 2007	43.19	43.34	42.97	43.34	3,746,061	+0.28(+0.65%)
Apr 03, 2007	43.06	43.19	42.95	43.05	3,524,209	+0.02(+0.05%)

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.