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 (%)
Feb 28, 2022	114.65	116.55	114.34	115.83	2,798,004	-1.71(-1.46%)
Feb 25, 2022	114.45	117.66	115.86	117.55	1,888,699	+3.98(+3.50%)
Feb 24, 2022	113.30	113.98	110.45	113.57	3,425,852	-2.31(-2.00%)
Feb 23, 2022	118.13	118.58	115.67	115.88	2,233,812	-1.70(-1.45%)
Feb 22, 2022	117.95	118.63	116.69	117.58	3,150,304	-0.75(-0.64%)
Feb 18, 2022				118.33	0	+3.05(+2.65%)
Feb 17, 2022	115.31	115.81	113.95	115.28	1,916,964	-0.79(-0.68%)
Feb 16, 2022	116.28	117.41	115.92	116.07	1,911,509	-0.69(-0.59%)
Feb 15, 2022	117.80	118.55	116.08	116.76	2,350,859	-0.56(-0.47%)
Feb 14, 2022	117.79	118.74	115.69	117.31	3,476,761	+1.34(+1.15%)
Feb 11, 2022	115.39	117.02	114.71	115.98	3,023,127	+0.09(+0.08%)
Feb 10, 2022	116.61	118.37	115.57	115.88	2,340,003	-1.32(-1.12%)
Feb 09, 2022	119.35	119.60	117.08	117.20	2,109,998	-2.35(-1.97%)
Feb 08, 2022	118.04	119.89	117.88	119.55	3,054,279	+2.28(+1.94%)
Feb 07, 2022	115.60	118.29	115.02	117.27	3,309,843	+2.48(+2.16%)
Feb 04, 2022	113.21	115.86	113.21	114.79	2,805,651	+0.42(+0.37%)
Feb 03, 2022	110.87	114.77		114.37	5,332,053	+3.74(+3.38%)
Feb 02, 2022	111.57	112.56	110.16	110.63	5,903,848	-0.97(-0.87%)

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.