Indicators

Allstate Corp (NY: ALL )

170.07 -2.27 (-1.32%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	172.03	173.24	171.10	173.01	1,735,982	+3.17(+1.87%)
Mar 27, 2024	171.08	171.60	168.45	169.84	1,469,647	-0.97(-0.57%)
Mar 26, 2024	169.37	171.61	169.13	170.81	1,704,592	+1.84(+1.09%)
Mar 25, 2024	166.52	169.66	166.22	168.97	2,459,711	+3.72(+2.25%)
Mar 22, 2024	163.00	165.57	162.50	165.25	1,572,502	+3.08(+1.90%)
Mar 21, 2024	160.11	162.73	159.71	162.17	1,954,600	+1.00(+0.62%)
Mar 20, 2024	162.11	162.86	160.52	161.17	1,548,428	-1.19(-0.73%)
Mar 19, 2024	164.10	164.30	161.27	162.36	1,994,909	-0.65(-0.40%)
Mar 18, 2024	161.33	163.33	160.83	163.01	1,525,816	+0.81(+0.50%)
Mar 15, 2024	157.86	162.71	157.46	162.20	9,247,498	+2.82(+1.77%)
Mar 14, 2024	159.76	160.56	158.12	159.38	1,596,678	-0.70(-0.44%)
Mar 13, 2024	160.12	160.49	158.54	160.08	1,457,642	+0.48(+0.30%)
Mar 12, 2024	160.00	160.70	158.02	159.60	1,798,616	-0.34(-0.21%)
Mar 11, 2024	156.57	159.98	156.45	159.94	1,582,062	+3.02(+1.92%)
Mar 08, 2024	156.17	157.43	155.59	156.92	1,145,354	+0.28(+0.18%)
Mar 07, 2024	156.98	157.10	155.40	156.64	1,316,657	-0.40(-0.25%)
Mar 06, 2024	156.41	157.21	154.76	157.04	1,803,388	+0.27(+0.17%)
Mar 05, 2024	156.43	157.92	155.99	156.77	1,356,518	+0.39(+0.25%)
Mar 04, 2024	154.32	156.45	153.87	156.38	1,661,825	+1.23(+0.79%)

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.