Indicators

Allstate Corp (NY: ALL )

165.06 +1.94 (+1.19%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.38	18.52	17.97	18.48	7,952,809	+0.10(+0.55%)
May 28, 2009	18.01	18.42	17.87	18.38	8,694,876	+0.52(+2.94%)
May 27, 2009	18.89	19.02	17.79	17.86	10,019,496	-1.09(-5.76%)
May 26, 2009	18.80	18.97	18.51	18.95	10,265,354	+0.08(+0.42%)
May 22, 2009	18.94	19.23	18.56	18.87	6,626,357	+0.01(+0.04%)
May 21, 2009	18.18	18.95	18.14	18.86	7,900,643	+0.34(+1.86%)
May 20, 2009	19.36	19.50	18.38	18.52	9,075,713	-0.52(-2.72%)
May 19, 2009	18.45	19.88	18.39	19.03	14,455,322	+0.47(+2.51%)
May 18, 2009	17.81	18.67	17.34	18.57	10,811,503	+1.11(+6.38%)
May 15, 2009	18.42	18.42	17.32	17.45	9,602,011	-0.68(-3.76%)
May 14, 2009	17.25	18.30	17.15	18.14	9,125,386	+0.73(+4.21%)
May 13, 2009	17.85	18.16	17.27	17.40	10,723,606	-0.73(-4.04%)
May 12, 2009	17.75	18.46	17.32	18.14	11,621,945	+0.40(+2.27%)
May 11, 2009	18.09	18.68	17.59	17.73	15,171,874	-1.03(-5.47%)
May 08, 2009	18.66	19.33	17.31	18.76	25,812,964	-0.80(-4.11%)
May 07, 2009	18.71	20.64	18.71	19.56	37,305,472	+1.03(+5.58%)
May 06, 2009	17.05	18.72	16.66	18.53	17,662,318	+1.82(+10.87%)
May 05, 2009	16.65	17.30	16.41	16.71	8,149,203	-0.10(-0.60%)
May 04, 2009	16.80	16.94	16.10	16.81	15,879,009	+0.22(+1.34%)

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.