Indicators

Allstate Corp (NY: ALL )

164.84 +0.84 (+0.51%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	13.05	13.05	12.05	12.15	0	-1.18(-8.88%)
Feb 26, 2009	13.21	13.61	12.83	13.33	14,275,011	+0.65(+5.12%)
Feb 25, 2009	13.07	13.14	12.14	12.68	13,821,284	-0.77(-5.74%)
Feb 24, 2009	12.11	13.53	11.95	13.46	13,234,433	+1.19(+9.71%)
Feb 23, 2009	13.56	13.72	12.26	12.26	10,593,713	-1.05(-7.86%)
Feb 20, 2009	12.85	13.58	12.46	13.31	0	+0.26(+1.99%)
Feb 19, 2009	14.35	14.46	12.95	13.05	11,237,635	-1.20(-8.41%)
Feb 18, 2009	14.17	14.43	13.64	14.25	10,824,371	+0.43(+3.14%)
Feb 17, 2009	14.52	14.90	13.80	13.82	12,907,338	-1.51(-9.84%)
Feb 13, 2009	15.44	15.93	15.27	15.33	0	-0.22(-1.39%)
Feb 12, 2009	14.89	15.64	14.78	15.54	9,916,701	-0.17(-1.10%)
Feb 11, 2009	14.98	15.82	14.89	15.72	9,011,288	+0.89(+5.99%)
Feb 10, 2009	15.94	16.11	14.74	14.83	14,336,374	-1.28(-7.97%)
Feb 09, 2009	16.50	16.69	15.90	16.11	7,448,389	-0.27(-1.67%)
Feb 06, 2009	15.90	16.57	15.38	16.39	0	+0.81(+5.19%)
Feb 05, 2009	15.43	16.13	15.20	15.58	10,479,066	-0.02(-0.14%)
Feb 04, 2009	15.87	16.24	15.40	15.60	8,503,468	-0.19(-1.23%)
Feb 03, 2009	14.99	16.08	14.92	15.79	9,632,731	+0.71(+4.69%)

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.