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 29, 2022	121.69	122.28	118.77	119.12	1,720,617	-3.58(-2.92%)
Apr 28, 2022	122.07	123.42	121.21	122.70	1,439,603	+1.85(+1.53%)
Apr 27, 2022	121.62	122.09	120.26	120.84	1,491,041	-0.57(-0.47%)
Apr 26, 2022	122.88	124.73	121.34	121.42	1,700,274	-2.67(-2.15%)
Apr 25, 2022	123.91	124.70	121.56	124.09	2,021,619	-0.23(-0.19%)
Apr 22, 2022	130.85	131.82	124.20	124.33	2,449,337	-8.53(-6.42%)
Apr 21, 2022	135.77	135.99	132.75	132.86	1,355,476	-2.57(-1.90%)
Apr 20, 2022	133.81	135.65	133.43	135.43	1,526,598	+2.00(+1.50%)
Apr 19, 2022	131.66	133.72	130.63	133.43	1,919,530	+1.89(+1.44%)
Apr 18, 2022	131.69	132.77	131.08	131.54	1,529,865	-1.35(-1.01%)
Apr 14, 2022	133.34	133.34	131.70	132.88	4,023,246	-0.68(-0.51%)
Apr 13, 2022	133.08	135.28	131.96	133.56	1,452,827	-0.23(-0.17%)
Apr 12, 2022	134.48	135.46	133.18	133.79	1,989,209	-0.73(-0.55%)
Apr 11, 2022	134.30	135.95	134.30	134.52	2,014,980	+0.91(+0.68%)
Apr 08, 2022	133.68	134.12	132.16	133.61	1,787,068	+1.43(+1.08%)
Apr 07, 2022	131.20	132.71	130.13	132.18	1,809,245	+1.31(+1.00%)
Apr 06, 2022	129.08	131.88	128.33	130.87	1,710,756	+1.68(+1.30%)
Apr 05, 2022	129.01	130.90	128.97	129.19	1,481,616	+0.14(+0.11%)
Apr 04, 2022	131.07	131.35	128.81	129.05	1,928,929	-2.31(-1.76%)

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.