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 (%)
Sep 29, 2023	110.41	110.69	109.27	109.43	1,229,386	-1.06(-0.96%)
Sep 28, 2023	111.15	111.60	110.34	110.49	926,447	-0.52(-0.47%)
Sep 27, 2023	110.75	111.44	109.44	111.01	1,285,679	-0.24(-0.22%)
Sep 26, 2023	112.79	113.31	110.72	111.26	1,269,711	-1.94(-1.71%)
Sep 25, 2023	111.69	114.02	113.00	113.19	2,019,251	+1.13(+1.01%)
Sep 22, 2023	112.37	112.83	111.50	112.06	1,772,580	+0.24(+0.21%)
Sep 21, 2023	112.04	113.02	110.51	111.83	1,970,417	-0.30(-0.26%)
Sep 20, 2023	111.95	113.73	111.38	112.12	2,180,888	+0.76(+0.68%)
Sep 19, 2023	109.53	112.42	109.15	111.37	2,702,595	+2.30(+2.11%)
Sep 18, 2023	107.30	109.37	106.24	109.07	2,179,258	+2.22(+2.08%)
Sep 15, 2023	108.01	108.09	106.73	106.85	2,954,348	-1.74(-1.60%)
Sep 14, 2023	107.82	109.06	107.11	108.59	2,632,037	+1.62(+1.51%)
Sep 13, 2023	108.05	108.53	106.20	106.97	2,491,033	-0.58(-0.54%)
Sep 12, 2023	106.14	107.98	105.93	107.55	1,328,958	+1.68(+1.59%)
Sep 11, 2023	105.14	106.54	104.84	105.87	1,411,813	+1.55(+1.49%)
Sep 08, 2023	105.74	105.84	103.97	104.31	1,738,359	-1.50(-1.42%)
Sep 07, 2023	106.14	107.12	105.59	105.82	1,520,805	-0.20(-0.18%)
Sep 06, 2023	105.41	106.99	104.98	106.01	1,384,888	+0.70(+0.66%)
Sep 05, 2023	108.38	108.60	105.25	105.32	1,470,881	-3.28(-3.02%)

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.