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 (%)
Jan 31, 2007	44.21	44.49	43.13	43.21	17,148,888	-2.76(-6.00%)
Jan 30, 2007	45.68	46.05	45.68	45.97	4,243,434	+0.34(+0.74%)
Jan 29, 2007	45.72	46.02	45.44	45.63	3,213,415	+0.04(+0.09%)
Jan 26, 2007	45.50	45.70	45.17	45.59	3,448,434	+0.25(+0.55%)
Jan 25, 2007	45.67	45.91	45.21	45.34	3,645,861	-0.42(-0.93%)
Jan 24, 2007	45.46	45.93	45.44	45.76	3,325,077	+0.25(+0.55%)
Jan 23, 2007	45.25	45.79	45.13	45.51	4,024,287	+0.22(+0.48%)
Jan 22, 2007	45.63	45.81	45.04	45.29	6,765,853	-0.48(-1.05%)
Jan 19, 2007	45.98	46.08	45.50	45.77	5,443,174	-0.39(-0.84%)
Jan 18, 2007	46.43	46.54	46.09	46.16	3,911,789	-0.17(-0.36%)
Jan 17, 2007	46.36	46.55	46.21	46.33	2,967,814	+0.04(+0.08%)
Jan 16, 2007	46.62	46.68	46.25	46.29	2,998,723	-0.11(-0.23%)
Jan 12, 2007	45.82	46.67	45.77	46.40	4,889,180	+0.35(+0.76%)
Jan 11, 2007	46.65	46.69	45.78	46.05	6,645,420	-0.47(-1.00%)
Jan 10, 2007	46.47	46.61	46.34	46.51	2,265,819	-0.12(-0.26%)
Jan 09, 2007	46.91	47.15	46.46	46.64	3,364,200	-0.24(-0.52%)
Jan 08, 2007	46.25	46.95	45.97	46.88	3,872,666	+0.06(+0.14%)
Jan 05, 2007	46.89	46.97	46.63	46.81	3,087,830	-0.13(-0.28%)
Jan 04, 2007	46.94	47.00	46.62	46.94	3,181,531	+0.06(+0.12%)

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.