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 (%)
Apr 29, 2022	121.62	122.21	118.71	119.06	1,721,557	-3.58(-2.92%)
Apr 28, 2022	122.00	123.36	121.14	122.63	1,440,390	+1.85(+1.53%)
Apr 27, 2022	121.55	122.02	120.19	120.78	1,491,856	-0.57(-0.47%)
Apr 26, 2022	122.81	124.66	121.28	121.35	1,701,203	-2.67(-2.15%)
Apr 25, 2022	123.84	124.64	121.49	124.02	2,022,724	-0.23(-0.19%)
Apr 22, 2022	130.78	131.75	124.14	124.26	2,450,676	-8.52(-6.42%)
Apr 21, 2022	135.70	135.92	132.68	132.78	1,356,217	-2.57(-1.90%)
Apr 20, 2022	133.73	135.58	133.36	135.35	1,527,432	+2.00(+1.50%)
Apr 19, 2022	131.59	133.65	130.56	133.36	1,920,579	+1.89(+1.44%)
Apr 18, 2022	131.62	132.70	131.00	131.47	1,530,701	-1.34(-1.01%)
Apr 14, 2022	133.27	133.27	131.63	132.81	4,025,445	-0.68(-0.51%)
Apr 13, 2022	133.01	135.21	131.89	133.49	1,453,621	-0.23(-0.17%)
Apr 12, 2022	134.41	135.39	133.10	133.72	1,990,296	-0.73(-0.55%)
Apr 11, 2022	134.22	135.87	134.22	134.45	2,016,081	+0.91(+0.68%)
Apr 08, 2022	133.60	134.04	132.09	133.54	1,788,044	+1.43(+1.08%)
Apr 07, 2022	131.13	132.63	130.06	132.11	1,810,234	+1.31(+1.00%)
Apr 06, 2022	129.01	131.81	128.26	130.80	1,711,690	+1.68(+1.30%)
Apr 05, 2022	128.94	130.83	128.90	129.12	1,482,426	+0.14(+0.11%)
Apr 04, 2022	131.00	131.28	128.74	128.98	1,929,983	-2.31(-1.76%)

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.