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, 2022	112.21	113.81		113.43	3,838,112	-0.18(-0.16%)
Jan 28, 2022	112.80	113.71	111.17	113.61	2,107,415	+0.57(+0.51%)
Jan 27, 2022	113.78	116.14	112.29	113.03	2,323,696	-0.05(-0.04%)
Jan 26, 2022	114.10	115.00	112.24	113.08	2,802,353	-1.53(-1.34%)
Jan 25, 2022	113.00	115.47	111.47	114.61	2,342,536	+0.01(+0.01%)
Jan 24, 2022	112.50	114.93	110.87	114.60	2,957,867	+2.36(+2.10%)
Jan 21, 2022	112.61	114.03	111.90	112.24	4,053,637	-0.08(-0.07%)
Jan 20, 2022	114.04	115.58	112.15	112.32	2,591,518	-1.35(-1.19%)
Jan 19, 2022	116.28	116.28	113.17	113.67	1,963,626	-2.15(-1.86%)
Jan 18, 2022	116.22	116.83	113.84	115.83	2,512,747	-0.81(-0.69%)
Jan 14, 2022				116.63	0	-0.08(-0.06%)
Jan 13, 2022	116.85	117.91	116.44	116.71	1,834,002	+0.35(+0.30%)
Jan 12, 2022	116.00	116.80	115.15	116.36	1,694,804	-0.03(-0.02%)
Jan 11, 2022	116.90	117.22	114.54	116.39	2,148,019	+0.26(+0.23%)
Jan 10, 2022	118.92	119.59	115.64	116.13	2,843,038	-2.27(-1.91%)
Jan 07, 2022	115.44	118.63	114.82	118.39	2,461,878	+3.34(+2.90%)
Jan 06, 2022	115.55	116.34	113.94	115.06	1,607,350	+1.30(+1.14%)
Jan 05, 2022	114.48	115.62	113.72	113.76	1,957,591	-0.10(-0.09%)
Jan 04, 2022	112.24	114.20	111.86	113.86	1,998,273	+2.69(+2.42%)

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.