Indicators

Allstate Corp (NY: ALL )

171.46 +1.18 (+0.69%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	112.14	113.75		113.37	3,840,210	-0.18(-0.16%)
Jan 28, 2022	112.74	113.65	111.11	113.55	2,108,567	+0.57(+0.51%)
Jan 27, 2022	113.71	116.08	112.23	112.97	2,324,966	-0.05(-0.04%)
Jan 26, 2022	114.03	114.94	112.18	113.02	2,803,885	-1.53(-1.34%)
Jan 25, 2022	112.94	115.41	111.40	114.55	2,343,816	+0.01(+0.01%)
Jan 24, 2022	112.44	114.87	110.81	114.54	2,959,484	+2.36(+2.10%)
Jan 21, 2022	112.55	113.97	111.83	112.18	4,055,852	-0.07(-0.07%)
Jan 20, 2022	113.98	115.52	112.09	112.26	2,592,934	-1.35(-1.19%)
Jan 19, 2022	116.21	116.21	113.11	113.61	1,964,700	-2.15(-1.86%)
Jan 18, 2022	116.16	116.77	113.78	115.76	2,514,120	-0.81(-0.69%)
Jan 14, 2022				116.57	0	-0.08(-0.06%)
Jan 13, 2022	116.79	117.85	116.37	116.64	1,835,004	+0.35(+0.30%)
Jan 12, 2022	115.93	116.74	115.09	116.30	1,695,730	-0.03(-0.02%)
Jan 11, 2022	116.83	117.15	114.47	116.33	2,149,193	+0.26(+0.23%)
Jan 10, 2022	118.85	119.53	115.57	116.06	2,844,593	-2.26(-1.91%)
Jan 07, 2022	115.38	118.56	114.76	118.33	2,463,224	+3.33(+2.90%)
Jan 06, 2022	115.49	116.28	113.88	114.99	1,608,228	+1.30(+1.14%)
Jan 05, 2022	114.42	115.56	113.66	113.70	1,958,661	-0.10(-0.09%)
Jan 04, 2022	112.18	114.14	111.80	113.80	1,999,365	+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.