Indicators

Allstate Corp (NY: ALL )

169.08 -0.80 (-0.47%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	44.62	44.86	44.21	44.22	2,794,262	-0.43(-0.97%)
Jul 28, 2005	44.68	44.91	44.63	44.66	2,026,259	-0.03(-0.06%)
Jul 27, 2005	44.72	44.83	44.54	44.68	2,361,083	-0.02(-0.05%)
Jul 26, 2005	44.36	44.76	44.23	44.71	2,328,390	+0.48(+1.09%)
Jul 25, 2005	44.14	44.46	44.11	44.22	2,641,880	+0.14(+0.31%)
Jul 22, 2005	44.18	44.42	43.75	44.08	5,214,497	-0.09(-0.21%)
Jul 21, 2005	45.44	45.64	44.14	44.18	5,762,794	-0.58(-1.29%)
Jul 20, 2005	44.84	45.03	44.61	44.76	3,450,749	-0.24(-0.53%)
Jul 19, 2005	44.99	45.15	44.77	44.99	3,446,594	+0.28(+0.63%)
Jul 18, 2005	44.84	44.97	44.66	44.71	2,690,365	-0.23(-0.51%)
Jul 15, 2005	44.58	45.00	44.40	44.94	3,788,067	+0.44(+0.99%)
Jul 14, 2005	44.06	44.58	44.05	44.50	2,794,400	+0.45(+1.03%)
Jul 13, 2005	44.13	44.34	43.93	44.05	3,400,048	-0.25(-0.55%)
Jul 12, 2005	43.89	44.37	43.67	44.29	3,165,242	+0.53(+1.20%)
Jul 11, 2005	43.67	44.06	43.62	43.77	2,452,927	+0.33(+0.76%)
Jul 08, 2005	43.49	43.78	43.24	43.44	3,257,640	-0.17(-0.38%)
Jul 07, 2005	43.13	43.66	42.95	43.60	2,484,927	+0.01(+0.03%)
Jul 06, 2005	43.93	44.07	43.58	43.59	3,573,209	-0.48(-1.10%)
Jul 05, 2005	43.21	44.08	43.15	44.07	4,235,376	+0.87(+2.01%)

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.