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, 2009	18.48	18.62	18.07	18.58	7,908,461	+0.10(+0.55%)
May 28, 2009	18.11	18.52	17.97	18.48	8,646,390	+0.53(+2.94%)
May 27, 2009	19.00	19.13	17.89	17.96	9,963,623	-1.10(-5.76%)
May 26, 2009	18.90	19.08	18.61	19.05	10,208,110	+0.08(+0.42%)
May 22, 2009	19.05	19.34	18.66	18.97	6,589,405	+0.01(+0.04%)
May 21, 2009	18.28	19.05	18.24	18.97	7,856,585	+0.35(+1.86%)
May 20, 2009	19.47	19.61	18.48	18.62	9,025,103	-0.52(-2.72%)
May 19, 2009	18.55	19.99	18.49	19.14	14,374,713	+0.47(+2.51%)
May 18, 2009	17.91	18.78	17.44	18.67	10,751,213	+1.12(+6.38%)
May 15, 2009	18.53	18.53	17.41	17.55	9,548,466	-0.69(-3.76%)
May 14, 2009	17.35	18.40	17.25	18.24	9,074,499	+0.74(+4.21%)
May 13, 2009	17.95	18.27	17.37	17.50	10,663,806	-0.74(-4.04%)
May 12, 2009	17.85	18.56	17.41	18.24	11,557,136	+0.40(+2.27%)
May 11, 2009	18.19	18.79	17.69	17.83	15,087,270	-1.03(-5.47%)
May 08, 2009	18.76	19.44	17.41	18.87	25,669,020	-0.81(-4.11%)
May 07, 2009	18.82	20.75	18.82	19.67	37,097,440	+1.04(+5.58%)
May 06, 2009	17.15	18.83	16.76	18.63	17,563,826	+1.83(+10.87%)
May 05, 2009	16.74	17.39	16.50	16.81	8,103,760	-0.10(-0.60%)
May 04, 2009	16.89	17.03	16.19	16.91	15,790,461	+0.22(+1.34%)

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.