Indicators

Allstate Corp (NY: ALL )

169.08 +2.81 (+1.69%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	45.36	45.36	44.86	44.99	5,113,192	-0.22(-0.49%)
Apr 27, 2007	45.56	45.69	45.20	45.21	4,657,933	-0.49(-1.07%)
Apr 26, 2007	45.54	45.82	45.51	45.70	4,845,041	+0.02(+0.05%)
Apr 25, 2007	45.26	45.84	45.04	45.68	5,423,839	+0.81(+1.80%)
Apr 24, 2007	44.78	45.07	44.62	44.87	4,641,265	+0.02(+0.05%)
Apr 23, 2007	45.23	45.32	44.81	44.85	3,696,638	-0.26(-0.58%)
Apr 20, 2007	44.53	45.20	44.40	45.11	8,703,086	+0.98(+2.22%)
Apr 19, 2007	43.67	44.44	43.67	44.13	6,823,818	-0.10(-0.23%)
Apr 18, 2007	44.19	44.61	44.19	44.23	5,722,005	-0.02(-0.05%)
Apr 17, 2007	44.42	44.46	44.01	44.25	4,087,150	-0.19(-0.44%)
Apr 16, 2007	44.31	44.86	44.27	44.45	4,180,774	+0.17(+0.39%)
Apr 13, 2007	44.18	44.72	44.03	44.27	4,386,095	+0.25(+0.56%)
Apr 12, 2007	44.01	44.04	43.63	44.03	2,674,504	+0.07(+0.16%)
Apr 11, 2007	43.80	44.29	43.80	43.95	4,266,268	+0.16(+0.36%)
Apr 10, 2007	43.41	43.80	43.34	43.80	2,366,893	+0.22(+0.51%)
Apr 09, 2007	43.64	43.64	43.38	43.57	2,123,922	+0.03(+0.07%)
Apr 05, 2007	43.17	43.62	43.13	43.54	2,721,811	+0.23(+0.53%)
Apr 04, 2007	43.17	43.32	42.95	43.31	3,748,108	+0.28(+0.65%)
Apr 03, 2007	43.04	43.17	42.92	43.03	3,526,135	+0.02(+0.05%)

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.