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 (%)
Mar 31, 2009	13.47	13.94	13.11	13.75	14,215,739	+0.45(+3.35%)
Mar 30, 2009	14.09	14.17	13.24	13.31	14,382,402	-1.33(-9.08%)
Mar 26, 2009	14.59	14.78	13.96	14.64	11,524,126	+0.27(+1.90%)
Mar 25, 2009	14.29	14.91	13.52	14.36	12,287,947	+0.04(+0.30%)
Mar 24, 2009	14.72	15.36	14.06	14.32	11,761,986	-0.90(-5.94%)
Mar 23, 2009	13.89	15.26	13.89	15.23	13,691,203	+1.87(+14.04%)
Mar 20, 2009	13.58	13.91	13.29	13.35	11,883,695	-0.72(-5.13%)
Mar 19, 2009	14.31	14.54	13.38	14.07	14,054,716	-0.04(-0.26%)
Mar 18, 2009	12.77	14.16	12.37	14.11	15,635,295	+1.23(+9.51%)
Mar 17, 2009	11.94	12.91	11.76	12.89	8,748,176	+0.90(+7.55%)
Mar 16, 2009	12.26	12.99	11.92	11.98	10,327,878	-0.10(-0.83%)
Mar 13, 2009	12.05	12.21	11.36	12.08	0	+0.14(+1.14%)
Mar 12, 2009	11.03	12.05	10.59	11.94	11,602,912	+0.86(+7.78%)
Mar 11, 2009	11.20	11.49	10.65	11.08	10,701,152	-0.09(-0.84%)
Mar 10, 2009	10.54	11.23	10.05	11.18	13,730,299	+1.03(+10.20%)
Mar 09, 2009	10.26	10.59	9.890	10.14	10,100,983	-0.31(-2.96%)
Mar 06, 2009	10.44	10.59	9.948	10.45	0	+0.14(+1.39%)
Mar 05, 2009	11.26	11.34	10.06	10.31	13,488,041	-1.30(-11.20%)
Mar 04, 2009	11.29	12.02	10.80	11.61	10,072,459	-0.09(-0.80%)

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.