Indicators

Allstate Corp (NY: ALL )

169.51 +0.43 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	40.53	40.82	40.32	40.78	4,286,632	+0.39(+0.97%)
Apr 27, 2006	40.30	40.66	40.11	40.39	3,237,554	+0.09(+0.23%)
Apr 26, 2006	40.33	40.42	40.09	40.29	2,843,024	+0.14(+0.34%)
Apr 25, 2006	40.11	40.50	39.92	40.16	2,916,998	-0.01(-0.04%)
Apr 24, 2006	40.17	40.36	39.78	40.17	4,242,857	+0.00(+0.00%)
Apr 21, 2006	40.24	40.42	40.05	40.17	5,192,471	+0.16(+0.40%)
Apr 20, 2006	39.96	40.16	39.74	40.01	8,183,028	+0.44(+1.11%)
Apr 19, 2006	38.87	39.78	38.80	39.57	13,561,544	+2.07(+5.52%)
Apr 18, 2006	35.75	37.60	36.51	37.50	7,525,433	+1.10(+3.03%)
Apr 17, 2006	36.49	36.73	36.31	36.40	2,759,214	-0.13(-0.36%)
Apr 13, 2006	36.50	36.60	36.37	36.53	3,794,993	+0.03(+0.08%)
Apr 12, 2006	36.45	36.85	36.38	36.50	6,732,217	+0.04(+0.12%)
Apr 11, 2006	36.88	36.93	36.35	36.45	6,531,351	-0.43(-1.15%)
Apr 10, 2006	36.87	37.05	36.79	36.88	2,587,577	-0.09(-0.25%)
Apr 07, 2006	37.38	37.64	36.91	36.97	3,082,540	-0.42(-1.12%)
Apr 06, 2006	37.39	37.52	37.26	37.39	3,365,000	-0.14(-0.37%)
Apr 05, 2006	37.83	38.03	37.43	37.53	3,818,682	-0.20(-0.54%)
Apr 04, 2006	37.74	37.95	37.56	37.73	3,006,488	-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.