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, 2011	25.02	25.34	24.72	25.13	9,279,074	+0.06(+0.24%)
Apr 28, 2011	24.69	25.33	24.26	25.07	15,857,200	+1.35(+5.70%)
Apr 27, 2011	23.68	23.78	23.45	23.72	6,476,320	+0.15(+0.63%)
Apr 26, 2011	23.68	23.80	23.48	23.57	5,502,740	-0.13(-0.56%)
Apr 25, 2011	23.55	23.74	23.43	23.71	5,408,316	+0.20(+0.85%)
Apr 21, 2011	23.25	23.51	23.08	23.51	4,114,378	+0.35(+1.51%)
Apr 20, 2011	23.31	23.40	23.10	23.16	4,906,689	+0.10(+0.42%)
Apr 19, 2011	23.28	23.28	23.05	23.06	5,028,366	-0.16(-0.70%)
Apr 18, 2011	23.05	23.25	22.88	23.22	5,185,278	-0.10(-0.45%)
Apr 15, 2011	23.37	23.50	23.28	23.33	5,545,642	+0.01(+0.03%)
Apr 14, 2011	23.45	23.49	23.24	23.32	4,899,488	-0.33(-1.38%)
Apr 13, 2011	23.62	23.68	23.51	23.65	6,700,534	+0.17(+0.73%)
Apr 12, 2011	23.51	23.56	23.25	23.48	4,563,410	-0.10(-0.44%)
Apr 11, 2011	23.32	23.61	23.32	23.58	5,354,597	+0.26(+1.11%)
Apr 08, 2011	23.68	23.74	23.19	23.32	4,497,852	-0.30(-1.26%)
Apr 07, 2011	23.48	23.66	23.43	23.62	4,657,484	+0.11(+0.47%)
Apr 06, 2011	23.54	23.63	23.48	23.51	4,300,041	+0.03(+0.13%)
Apr 05, 2011	23.62	23.63	23.43	23.48	4,110,806	-0.19(-0.78%)
Apr 04, 2011	23.45	23.70	23.43	23.66	4,075,815	+0.30(+1.30%)

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.