Indicators

Allstate Corp (NY: ALL )

170.07 -2.27 (-1.32%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	111.03	111.31	109.89	110.05	1,222,530	-1.07(-0.96%)
Sep 28, 2023	111.77	112.23	110.96	111.11	921,281	-0.52(-0.47%)
Sep 27, 2023	111.37	112.06	110.06	111.64	1,278,509	-0.25(-0.22%)
Sep 26, 2023	113.42	113.95	111.34	111.88	1,262,631	-1.95(-1.71%)
Sep 25, 2023	112.32	114.66	113.63	113.83	2,007,991	+1.14(+1.01%)
Sep 22, 2023	113.00	113.46	112.13	112.69	1,762,695	+0.24(+0.21%)
Sep 21, 2023	112.67	113.65	111.13	112.45	1,959,429	-0.30(-0.26%)
Sep 20, 2023	112.57	114.37	112.00	112.75	2,168,726	+0.76(+0.68%)
Sep 19, 2023	110.14	113.05	109.76	111.99	2,687,524	+2.31(+2.11%)
Sep 18, 2023	107.90	109.99	106.83	109.68	2,167,106	+2.23(+2.08%)
Sep 15, 2023	108.61	108.69	107.33	107.45	2,937,873	-1.75(-1.60%)
Sep 14, 2023	108.42	109.67	107.71	109.19	2,617,360	+1.63(+1.51%)
Sep 13, 2023	108.65	109.14	106.80	107.57	2,477,141	-0.58(-0.54%)
Sep 12, 2023	106.74	108.58	106.53	108.15	1,321,547	+1.69(+1.59%)
Sep 11, 2023	105.73	107.14	105.43	106.46	1,403,940	+1.56(+1.49%)
Sep 08, 2023	106.33	106.43	104.55	104.90	1,728,665	-1.51(-1.42%)
Sep 07, 2023	106.74	107.72	106.18	106.41	1,512,324	-0.20(-0.19%)
Sep 06, 2023	106.00	107.59	105.57	106.61	1,377,165	+0.70(+0.66%)
Sep 05, 2023	108.99	109.20	105.84	105.91	1,462,679	-3.30(-3.02%)

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.