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 (%)
Jan 31, 2007	44.19	44.46	43.11	43.19	17,158,262	-2.76(-6.00%)
Jan 30, 2007	45.66	46.03	45.66	45.94	4,245,753	+0.34(+0.74%)
Jan 29, 2007	45.70	46.00	45.42	45.60	3,215,171	+0.04(+0.09%)
Jan 26, 2007	45.48	45.68	45.15	45.56	3,450,319	+0.25(+0.55%)
Jan 25, 2007	45.64	45.88	45.18	45.31	3,647,854	-0.42(-0.93%)
Jan 24, 2007	45.43	45.91	45.41	45.73	3,326,894	+0.25(+0.55%)
Jan 23, 2007	45.22	45.76	45.11	45.48	4,026,486	+0.22(+0.48%)
Jan 22, 2007	45.60	45.78	45.02	45.27	6,769,552	-0.48(-1.05%)
Jan 19, 2007	45.96	46.06	45.48	45.75	5,446,149	-0.39(-0.84%)
Jan 18, 2007	46.41	46.52	46.06	46.14	3,913,928	-0.17(-0.36%)
Jan 17, 2007	46.33	46.52	46.19	46.30	2,969,436	+0.04(+0.08%)
Jan 16, 2007	46.60	46.65	46.23	46.27	3,000,362	-0.11(-0.23%)
Jan 12, 2007	45.80	46.65	45.74	46.37	4,891,852	+0.35(+0.76%)
Jan 11, 2007	46.62	46.66	45.76	46.02	6,649,052	-0.47(-1.00%)
Jan 10, 2007	46.44	46.59	46.32	46.49	2,267,058	-0.12(-0.26%)
Jan 09, 2007	46.88	47.12	46.44	46.61	3,366,039	-0.24(-0.52%)
Jan 08, 2007	46.23	46.93	45.94	46.85	3,874,783	+0.06(+0.14%)
Jan 05, 2007	46.87	46.95	46.60	46.79	3,089,517	-0.13(-0.28%)
Jan 04, 2007	46.91	46.98	46.60	46.92	3,183,270	+0.06(+0.12%)

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.