Indicators

Allstate Corp (NY: ALL )

169.51 +0.43 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	37.58	37.65	37.38	37.57	7,632,515	-0.10(-0.27%)
Jan 30, 2006	37.54	37.80	37.10	37.67	4,045,592	+0.12(+0.31%)
Jan 27, 2006	37.89	38.09	37.49	37.56	4,104,466	-0.34(-0.90%)
Jan 26, 2006	37.56	38.55	36.84	37.90	7,727,130	+1.40(+3.84%)
Jan 25, 2006	37.21	37.39	36.25	36.50	6,641,204	-0.52(-1.40%)
Jan 24, 2006	37.70	37.83	36.80	37.02	6,371,350	-0.77(-2.04%)
Jan 23, 2006	37.80	38.03	37.73	37.79	2,402,641	+0.10(+0.27%)
Jan 20, 2006	38.04	38.11	37.60	37.69	3,902,630	-0.47(-1.23%)
Jan 19, 2006	38.69	38.77	38.08	38.16	4,313,229	-0.45(-1.16%)
Jan 18, 2006	38.84	39.05	38.38	38.61	4,821,353	-0.65(-1.66%)
Jan 17, 2006	39.28	39.31	38.90	39.26	3,737,088	-0.22(-0.55%)
Jan 13, 2006	39.56	39.70	39.09	39.47	2,830,834	-0.09(-0.22%)
Jan 12, 2006	40.09	40.11	39.53	39.56	3,804,690	-0.54(-1.35%)
Jan 11, 2006	40.10	40.49	39.98	40.10	4,455,914	-0.14(-0.34%)
Jan 10, 2006	39.45	40.42	39.41	40.24	8,128,310	+0.79(+1.99%)
Jan 09, 2006	39.66	39.66	39.28	39.45	3,009,951	-0.14(-0.35%)
Jan 06, 2006	39.67	39.74	39.28	39.59	3,154,575	+0.01(+0.04%)
Jan 05, 2006	39.41	39.63	39.32	39.57	3,582,906	+0.11(+0.27%)
Jan 04, 2006	39.62	39.85	39.41	39.46	3,526,940	-0.04(-0.11%)

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.