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 (%)
Dec 30, 2011	21.08	21.08	20.96	20.96	3,069,361	-0.12(-0.58%)
Dec 29, 2011	20.90	21.10	20.86	21.08	3,040,557	+0.30(+1.44%)
Dec 28, 2011	20.97	21.01	20.74	20.78	3,084,048	-0.24(-1.16%)
Dec 27, 2011	20.99	21.18	20.99	21.02	2,984,353	-0.09(-0.43%)
Dec 23, 2011	20.98	21.12	20.89	21.12	2,798,133	+0.36(+1.73%)
Dec 21, 2011	20.68	20.83	20.56	20.76	5,453,443	+0.14(+0.67%)
Dec 20, 2011	20.29	20.72	20.25	20.62	5,876,331	+0.67(+3.33%)
Dec 19, 2011	20.24	20.33	19.89	19.95	4,830,056	-0.26(-1.29%)
Dec 16, 2011	20.28	20.48	20.10	20.21	7,639,877	+0.08(+0.38%)
Dec 15, 2011	20.25	20.34	19.98	20.14	5,970,910	+0.07(+0.34%)
Dec 14, 2011	19.82	20.39	19.81	20.07	7,400,000	+0.19(+0.96%)
Dec 13, 2011	20.18	20.45	19.77	19.88	8,120,944	-0.25(-1.25%)
Dec 12, 2011	20.40	20.41	19.98	20.13	9,184,613	-0.46(-2.23%)
Dec 09, 2011	20.40	20.67	20.31	20.59	6,341,148	+0.27(+1.32%)
Dec 08, 2011	20.61	20.69	20.27	20.32	5,712,325	-0.53(-2.53%)
Dec 07, 2011	20.47	20.94	20.38	20.85	6,514,901	+0.11(+0.55%)
Dec 06, 2011	20.61	20.89	20.54	20.73	4,082,228	+0.08(+0.41%)
Dec 05, 2011	20.70	20.94	20.49	20.65	5,857,454	+0.25(+1.24%)
Dec 02, 2011	20.64	20.83	20.35	20.40	7,286,241	+0.09(+0.45%)

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.