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, 2020	88.47	88.78	87.03	88.58	2,332,519	-0.41(-0.46%)
May 28, 2020	89.29	89.94	87.77	88.99	2,134,076	+0.97(+1.10%)
May 27, 2020	86.83	88.04	85.14	88.02	3,010,826	+3.31(+3.91%)
May 26, 2020	88.17	88.37	84.54	84.70	3,060,990	-0.69(-0.81%)
May 22, 2020	85.05	85.61	83.48	85.40	1,676,833	+0.62(+0.73%)
May 21, 2020	86.90	87.21	82.93	84.78	3,300,283	-2.58(-2.95%)
May 20, 2020	88.77	89.11	87.14	87.35	2,650,147	-0.25(-0.29%)
May 19, 2020	88.59	89.51	87.56	87.60	1,310,657	-1.59(-1.79%)
May 18, 2020	88.52	90.09	88.32	89.20	1,789,670	+3.30(+3.84%)
May 15, 2020	83.83	86.11	82.90	85.90	2,708,781	+1.31(+1.55%)
May 14, 2020	82.12	84.79	80.62	84.59	1,876,886	+1.66(+2.00%)
May 13, 2020	87.30	87.71	82.36	82.93	3,106,966	-4.93(-5.61%)
May 12, 2020	91.93	92.36	87.84	87.86	1,814,408	-3.86(-4.21%)
May 11, 2020	89.95	92.24	88.96	91.72	2,308,498	+0.95(+1.04%)
May 08, 2020	92.40	92.58	90.64	90.77	2,462,286	-0.05(-0.06%)
May 07, 2020	92.39	93.71	90.21	90.83	2,674,430	-0.57(-0.62%)
May 06, 2020	92.16	93.93	90.99	91.40	2,744,216	-0.60(-0.66%)
May 05, 2020	91.10	93.05	91.10	92.00	2,228,354	+1.63(+1.80%)
May 04, 2020	89.14	90.73	88.41	90.37	1,719,205	+0.54(+0.60%)

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.