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	21.09	21.09	20.97	20.97	3,067,684	-0.12(-0.58%)
Dec 29, 2011	20.91	21.11	20.87	21.09	3,038,897	+0.30(+1.43%)
Dec 28, 2011	20.98	21.02	20.75	20.79	3,082,364	-0.24(-1.16%)
Dec 27, 2011	21.00	21.20	21.00	21.04	2,982,723	-0.09(-0.43%)
Dec 23, 2011	20.99	21.14	20.90	21.13	2,796,605	+0.36(+1.73%)
Dec 21, 2011	20.69	20.84	20.57	20.77	5,450,465	+0.14(+0.67%)
Dec 20, 2011	20.30	20.73	20.26	20.63	5,873,122	+0.67(+3.33%)
Dec 19, 2011	20.26	20.34	19.90	19.97	4,827,419	-0.26(-1.29%)
Dec 16, 2011	20.29	20.49	20.11	20.23	7,635,704	+0.08(+0.38%)
Dec 15, 2011	20.26	20.36	20.00	20.15	5,967,649	+0.07(+0.34%)
Dec 14, 2011	19.83	20.40	19.82	20.08	7,395,959	+0.19(+0.96%)
Dec 13, 2011	20.19	20.46	19.78	19.89	8,116,509	-0.25(-1.25%)
Dec 12, 2011	20.41	20.42	19.99	20.14	9,179,597	-0.46(-2.23%)
Dec 09, 2011	20.41	20.68	20.32	20.60	6,337,685	+0.27(+1.32%)
Dec 08, 2011	20.62	20.70	20.28	20.33	5,709,205	-0.53(-2.53%)
Dec 07, 2011	20.48	20.95	20.39	20.86	6,511,343	+0.11(+0.55%)
Dec 06, 2011	20.62	20.90	20.55	20.75	4,079,998	+0.08(+0.41%)
Dec 05, 2011	20.71	20.95	20.50	20.66	5,854,255	+0.25(+1.24%)
Dec 02, 2011	20.65	20.84	20.36	20.41	7,282,262	+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.