Indicators

Allstate Corp (NY: ALL )

172.71 +1.25 (+0.73%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	13.54	14.02	13.18	13.83	14,136,466	+0.45(+3.35%)
Mar 30, 2009	14.17	14.25	13.31	13.38	14,302,199	-1.34(-9.08%)
Mar 26, 2009	14.68	14.86	14.04	14.72	11,459,863	+0.27(+1.90%)
Mar 25, 2009	14.37	14.99	13.60	14.45	12,219,424	+0.04(+0.30%)
Mar 24, 2009	14.81	15.45	14.14	14.40	11,696,396	-0.91(-5.94%)
Mar 23, 2009	13.97	15.35	13.97	15.31	13,614,855	+1.89(+14.04%)
Mar 20, 2009	13.66	13.99	13.36	13.43	11,817,426	-0.73(-5.13%)
Mar 19, 2009	14.39	14.63	13.46	14.15	13,976,341	-0.04(-0.26%)
Mar 18, 2009	12.84	14.24	12.44	14.19	15,548,106	+1.23(+9.51%)
Mar 17, 2009	12.01	12.99	11.82	12.96	8,699,392	+0.91(+7.55%)
Mar 16, 2009	12.33	13.07	11.99	12.05	10,270,286	-0.10(-0.83%)
Mar 13, 2009	12.12	12.28	11.43	12.15	0	+0.14(+1.14%)
Mar 12, 2009	11.09	12.12	10.65	12.01	11,538,209	+0.87(+7.78%)
Mar 11, 2009	11.27	11.56	10.71	11.14	10,641,478	-0.09(-0.84%)
Mar 10, 2009	10.60	11.30	10.10	11.24	13,653,733	+1.04(+10.20%)
Mar 09, 2009	10.32	10.65	9.946	10.20	10,044,656	-0.31(-2.96%)
Mar 06, 2009	10.49	10.65	10.00	10.51	0	+0.14(+1.39%)
Mar 05, 2009	11.33	11.40	10.11	10.36	13,412,826	-1.31(-11.20%)
Mar 04, 2009	11.35	12.09	10.86	11.67	10,016,291	-0.09(-0.80%)

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.