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 28, 2006	40.33	40.62	40.11	40.57	4,308,315	+0.39(+0.97%)
Apr 27, 2006	40.10	40.45	39.91	40.19	3,253,930	+0.09(+0.23%)
Apr 26, 2006	40.13	40.22	39.88	40.09	2,857,405	+0.14(+0.34%)
Apr 25, 2006	39.91	40.29	39.72	39.96	2,931,754	-0.01(-0.04%)
Apr 24, 2006	39.97	40.16	39.58	39.97	4,264,318	+0.00(+0.00%)
Apr 21, 2006	40.03	40.22	39.85	39.97	5,218,736	+0.16(+0.40%)
Apr 20, 2006	39.75	39.96	39.54	39.81	8,224,421	+0.44(+1.11%)
Apr 19, 2006	38.68	39.58	38.61	39.37	13,630,142	+2.06(+5.52%)
Apr 18, 2006	35.57	37.41	36.32	37.31	7,563,499	+1.10(+3.03%)
Apr 17, 2006	36.31	36.54	36.13	36.21	2,773,171	-0.13(-0.36%)
Apr 13, 2006	36.31	36.41	36.18	36.34	3,814,190	+0.03(+0.08%)
Apr 12, 2006	36.27	36.67	36.20	36.31	6,766,271	+0.04(+0.12%)
Apr 11, 2006	36.69	36.75	36.17	36.27	6,564,388	-0.42(-1.15%)
Apr 10, 2006	36.69	36.86	36.60	36.69	2,600,666	-0.09(-0.25%)
Apr 07, 2006	37.19	37.45	36.72	36.79	3,098,133	-0.42(-1.12%)
Apr 06, 2006	37.20	37.33	37.07	37.20	3,382,021	-0.14(-0.37%)
Apr 05, 2006	37.64	37.84	37.24	37.34	3,837,998	-0.20(-0.54%)
Apr 04, 2006	37.55	37.76	37.37	37.54	3,021,696	-0.07(-0.19%)

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.