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 (%)
Feb 28, 2022	114.01	115.90	113.70	115.19	2,813,694	-1.70(-1.46%)
Feb 25, 2022	113.81	117.01	115.21	116.89	1,899,290	+3.95(+3.50%)
Feb 24, 2022	112.67	113.35	109.83	112.94	3,445,063	-2.30(-2.00%)
Feb 23, 2022	117.47	117.92	115.03	115.24	2,246,339	-1.69(-1.45%)
Feb 22, 2022	117.29	117.97	116.04	116.93	3,167,970	-0.75(-0.64%)
Feb 18, 2022				117.68	0	+3.04(+2.65%)
Feb 17, 2022	114.67	115.16	113.31	114.64	1,927,714	-0.78(-0.68%)
Feb 16, 2022	115.63	116.75	115.27	115.42	1,922,228	-0.68(-0.59%)
Feb 15, 2022	117.14	117.89	115.43	116.11	2,364,042	-0.55(-0.47%)
Feb 14, 2022	117.13	118.08	115.05	116.66	3,496,257	+1.33(+1.15%)
Feb 11, 2022	114.75	116.37	114.07	115.33	3,040,080	+0.09(+0.08%)
Feb 10, 2022	115.97	117.71	114.93	115.24	2,353,125	-1.31(-1.12%)
Feb 09, 2022	118.69	118.94	116.42	116.54	2,121,830	-2.34(-1.97%)
Feb 08, 2022	117.39	119.22	117.22	118.88	3,071,406	+2.26(+1.94%)
Feb 07, 2022	114.95	117.63	114.38	116.62	3,328,404	+2.47(+2.16%)
Feb 04, 2022	112.58	115.21	112.58	114.15	2,821,384	+0.42(+0.37%)
Feb 03, 2022	110.25	114.13		113.73	5,361,953	+3.72(+3.38%)
Feb 02, 2022	110.94	111.94	109.54	110.01	5,936,955	-0.96(-0.87%)

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.