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 (%)
Jan 31, 2007	44.44	44.71	43.35	43.43	17,062,580	-2.77(-6.00%)
Jan 30, 2007	45.91	46.29	45.91	46.20	4,222,077	+0.34(+0.74%)
Jan 29, 2007	45.95	46.26	45.67	45.86	3,197,242	+0.04(+0.09%)
Jan 26, 2007	45.73	45.93	45.40	45.82	3,431,078	+0.25(+0.55%)
Jan 25, 2007	45.90	46.14	45.43	45.56	3,627,512	-0.43(-0.93%)
Jan 24, 2007	45.69	46.16	45.67	45.99	3,308,342	+0.25(+0.55%)
Jan 23, 2007	45.48	46.02	45.36	45.74	4,004,033	+0.22(+0.48%)
Jan 22, 2007	45.86	46.04	45.27	45.52	6,731,802	-0.48(-1.05%)
Jan 19, 2007	46.21	46.32	45.73	46.00	5,415,779	-0.39(-0.84%)
Jan 18, 2007	46.67	46.78	46.32	46.39	3,892,102	-0.17(-0.36%)
Jan 17, 2007	46.59	46.78	46.45	46.56	2,952,877	+0.04(+0.08%)
Jan 16, 2007	46.86	46.91	46.49	46.52	2,983,631	-0.11(-0.23%)
Jan 12, 2007	46.06	46.91	46.00	46.63	4,864,573	+0.35(+0.76%)
Jan 11, 2007	46.89	46.92	46.01	46.28	6,611,974	-0.47(-1.00%)
Jan 10, 2007	46.71	46.85	46.58	46.75	2,254,416	-0.12(-0.26%)
Jan 09, 2007	47.15	47.38	46.70	46.87	3,347,269	-0.25(-0.52%)
Jan 08, 2007	46.49	47.19	46.20	47.12	3,853,175	+0.06(+0.14%)
Jan 05, 2007	47.13	47.21	46.86	47.05	3,072,289	-0.13(-0.28%)
Jan 04, 2007	47.17	47.24	46.86	47.18	3,165,519	+0.06(+0.12%)

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.