Indicators

Allstate Corp (NY: ALL )

170.07 -2.27 (-1.32%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	22.89	23.04	22.62	22.94	4,800,904	+0.06(+0.26%)
Jun 29, 2011	22.44	22.90	22.44	22.88	6,866,423	+0.57(+2.56%)
Jun 28, 2011	22.31	22.46	22.16	22.31	5,448,636	+0.05(+0.24%)
Jun 27, 2011	22.09	22.40	22.03	22.26	3,234,628	+0.14(+0.65%)
Jun 24, 2011	22.31	22.36	22.00	22.12	5,180,625	-0.17(-0.78%)
Jun 23, 2011	22.25	22.43	22.09	22.29	8,734,058	-0.23(-1.00%)
Jun 22, 2011	22.56	22.73	22.49	22.52	5,366,713	-0.12(-0.53%)
Jun 21, 2011	22.57	22.84	22.49	22.64	4,720,438	+0.18(+0.80%)
Jun 20, 2011	22.46	22.48	22.40	22.46	4,722,332	+0.17(+0.78%)
Jun 17, 2011	22.40	22.55	22.18	22.28	7,162,433	+0.08(+0.34%)
Jun 16, 2011	22.22	22.50	22.08	22.21	6,078,811	+0.05(+0.24%)
Jun 15, 2011	22.52	22.52	22.00	22.15	6,947,620	-0.56(-2.45%)
Jun 14, 2011	22.64	22.84	22.55	22.71	6,003,151	+0.25(+1.10%)
Jun 13, 2011	22.36	22.53	22.30	22.46	4,311,574	+0.18(+0.81%)
Jun 10, 2011	22.57	22.59	22.18	22.28	4,861,751	-0.41(-1.82%)
Jun 09, 2011	22.50	22.79	22.34	22.70	4,906,092	+0.28(+1.24%)
Jun 08, 2011	22.64	22.66	22.33	22.42	4,362,620	-0.26(-1.13%)
Jun 07, 2011	22.75	22.88	22.64	22.67	4,061,738	+0.01(+0.03%)
Jun 06, 2011	22.96	23.07	22.54	22.67	5,254,442	-0.38(-1.66%)

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.