Indicators

Allstate Corp (NY: ALL )

169.51 +0.43 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	25.84	25.94	25.57	25.68	5,609,778	-0.17(-0.66%)
Apr 27, 2012	26.19	26.25	25.78	25.84	4,977,715	-0.29(-1.09%)
Apr 26, 2012	25.54	26.22	25.54	26.13	7,352,099	+0.49(+1.89%)
Apr 25, 2012	25.43	25.73	25.28	25.64	5,956,425	+0.37(+1.46%)
Apr 24, 2012	25.00	25.30	24.96	25.27	3,114,491	+0.27(+1.08%)
Apr 23, 2012	24.83	25.01	24.70	25.01	4,193,393	-0.15(-0.58%)
Apr 20, 2012	25.34	25.53	25.09	25.15	6,532,664	-0.12(-0.49%)
Apr 19, 2012	25.45	25.63	25.14	25.27	4,834,850	-0.13(-0.52%)
Apr 18, 2012	25.21	25.49	25.07	25.41	5,663,422	+0.08(+0.30%)
Apr 17, 2012	25.24	25.36	24.99	25.33	4,920,552	+0.32(+1.26%)
Apr 16, 2012	25.03	25.09	24.79	25.01	3,758,578	+0.13(+0.53%)
Apr 13, 2012	25.24	25.32	24.84	24.88	4,260,177	-0.44(-1.73%)
Apr 12, 2012	24.83	25.39	24.65	25.32	5,127,122	+0.49(+1.95%)
Apr 11, 2012	24.88	24.90	24.64	24.84	3,710,054	+0.21(+0.84%)
Apr 10, 2012	24.91	24.94	24.63	24.63	4,141,390	-0.32(-1.30%)
Apr 09, 2012	24.86	25.04	24.85	24.95	2,875,406	-0.28(-1.10%)
Apr 05, 2012	25.01	25.33	24.99	25.23	4,592,917	+0.10(+0.40%)
Apr 04, 2012	25.14	25.22	24.98	25.13	6,450,171	-0.22(-0.85%)
Apr 03, 2012	25.66	25.75	25.14	25.34	5,714,273	-0.35(-1.38%)

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.