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 (%)
Sep 29, 2017	77.93	78.50	77.59	78.45	1,649,339	+0.53(+0.68%)
Sep 28, 2017	77.53	78.02	77.26	77.92	1,315,792	+0.34(+0.44%)
Sep 27, 2017	78.26	78.28	77.41	77.58	1,657,210	+0.14(+0.18%)
Sep 26, 2017	77.58	78.14	77.22	77.44	1,936,290	-0.26(-0.34%)
Sep 25, 2017	77.06	77.85	76.86	77.70	1,536,847	+0.44(+0.56%)
Sep 22, 2017	77.19	77.55	76.92	77.27	1,353,520	-0.12(-0.15%)
Sep 21, 2017	78.01	78.80	77.28	77.39	1,699,208	-0.61(-0.78%)
Sep 20, 2017	77.57	78.02	77.17	77.99	1,997,344	+0.20(+0.26%)
Sep 19, 2017	77.29	78.45	77.20	77.79	2,903,509	+0.56(+0.73%)
Sep 18, 2017	77.72	77.87	77.10	77.23	2,242,489	-0.34(-0.44%)
Sep 15, 2017	77.22	78.01	77.20	77.57	3,415,354	+0.32(+0.42%)
Sep 14, 2017	77.49	77.56	76.94	77.24	2,315,196	-0.38(-0.48%)
Sep 13, 2017	77.93	78.07	77.18	77.62	2,351,035	-0.79(-1.01%)
Sep 12, 2017	77.81	78.51	77.36	78.41	2,837,118	+0.55(+0.70%)
Sep 11, 2017	78.05	79.84	77.43	77.87	4,195,580	+1.38(+1.81%)
Sep 08, 2017	73.53	77.17	73.53	76.48	5,044,271	+2.70(+3.66%)
Sep 07, 2017	74.31	74.47	73.05	73.79	3,686,899	-0.90(-1.20%)
Sep 06, 2017	74.03	75.38	73.94	74.68	5,589,319	+0.86(+1.17%)
Sep 05, 2017	75.96	75.99	73.69	73.82	5,432,700	-2.81(-3.66%)

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.