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 (%)
Mar 28, 2024	171.07	172.27	170.15	172.04	1,745,716	+3.15(+1.87%)
Mar 27, 2024	170.13	170.64	167.51	168.89	1,477,888	-0.96(-0.57%)
Mar 26, 2024	168.43	170.65	168.19	169.86	1,714,150	+1.83(+1.09%)
Mar 25, 2024	165.59	168.71	165.29	168.03	2,473,504	+3.70(+2.25%)
Mar 22, 2024	162.09	164.65	161.59	164.33	1,581,320	+3.06(+1.90%)
Mar 21, 2024	159.22	161.82	158.82	161.27	1,965,560	+1.00(+0.62%)
Mar 20, 2024	161.21	161.95	159.62	160.27	1,557,111	-1.18(-0.73%)
Mar 19, 2024	163.19	163.38	160.38	161.46	2,006,095	-0.65(-0.40%)
Mar 18, 2024	160.43	162.42	159.93	162.10	1,534,372	+0.81(+0.50%)
Mar 15, 2024	156.98	161.80	156.58	161.30	9,299,355	+2.80(+1.77%)
Mar 14, 2024	158.87	159.66	157.23	158.49	1,605,631	-0.70(-0.44%)
Mar 13, 2024	159.23	159.59	157.66	159.19	1,465,816	+0.48(+0.30%)
Mar 12, 2024	159.11	159.80	157.14	158.71	1,808,702	-0.34(-0.21%)
Mar 11, 2024	155.70	159.09	155.58	159.05	1,590,933	+3.00(+1.92%)
Mar 08, 2024	155.30	156.55	154.72	156.04	1,151,776	+0.28(+0.18%)
Mar 07, 2024	156.10	156.23	154.53	155.77	1,324,040	-0.40(-0.25%)
Mar 06, 2024	155.54	156.33	153.90	156.16	1,813,500	+0.27(+0.17%)
Mar 05, 2024	155.56	157.03	155.12	155.90	1,364,125	+0.39(+0.25%)
Mar 04, 2024	153.46	155.58	153.01	155.51	1,671,144	+1.22(+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.