Indicators

Allstate Corp (NY: ALL )

167.52 +3.46 (+2.11%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	25.68	25.79	25.42	25.52	5,644,319	-0.17(-0.66%)
Apr 27, 2012	26.03	26.08	25.63	25.69	5,008,365	-0.28(-1.09%)
Apr 26, 2012	25.39	26.06	25.38	25.97	7,397,369	+0.48(+1.89%)
Apr 25, 2012	25.27	25.57	25.13	25.49	5,993,101	+0.37(+1.46%)
Apr 24, 2012	24.84	25.15	24.81	25.12	3,133,668	+0.27(+1.08%)
Apr 23, 2012	24.68	24.86	24.55	24.85	4,219,214	-0.15(-0.58%)
Apr 20, 2012	25.18	25.37	24.94	25.00	6,572,888	-0.12(-0.49%)
Apr 19, 2012	25.30	25.47	24.99	25.12	4,864,620	-0.13(-0.52%)
Apr 18, 2012	25.05	25.33	24.91	25.25	5,698,294	+0.08(+0.30%)
Apr 17, 2012	25.09	25.20	24.84	25.17	4,950,850	+0.31(+1.26%)
Apr 16, 2012	24.88	24.94	24.64	24.86	3,781,721	+0.13(+0.53%)
Apr 13, 2012	25.08	25.17	24.69	24.73	4,286,409	-0.44(-1.73%)
Apr 12, 2012	24.68	25.23	24.50	25.17	5,158,692	+0.48(+1.95%)
Apr 11, 2012	24.73	24.75	24.49	24.68	3,732,898	+0.21(+0.84%)
Apr 10, 2012	24.75	24.78	24.48	24.48	4,166,890	-0.32(-1.30%)
Apr 09, 2012	24.71	24.88	24.70	24.80	2,893,111	-0.28(-1.10%)
Apr 05, 2012	24.86	25.17	24.84	25.07	4,621,198	+0.10(+0.40%)
Apr 04, 2012	24.98	25.07	24.83	24.97	6,489,887	-0.21(-0.85%)
Apr 03, 2012	25.50	25.59	24.99	25.19	5,749,459	-0.35(-1.38%)

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.