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 (%)
Apr 29, 2011	25.01	25.33	24.70	25.12	9,284,146	+0.06(+0.24%)
Apr 28, 2011	24.68	25.32	24.24	25.06	15,865,868	+1.35(+5.70%)
Apr 27, 2011	23.67	23.77	23.44	23.71	6,479,859	+0.15(+0.63%)
Apr 26, 2011	23.67	23.78	23.46	23.56	5,505,748	-0.13(-0.56%)
Apr 25, 2011	23.54	23.72	23.42	23.69	5,411,272	+0.20(+0.85%)
Apr 21, 2011	23.23	23.50	23.06	23.49	4,116,627	+0.35(+1.51%)
Apr 20, 2011	23.30	23.39	23.09	23.14	4,909,371	+0.10(+0.42%)
Apr 19, 2011	23.27	23.27	23.03	23.05	5,031,114	-0.16(-0.70%)
Apr 18, 2011	23.04	23.23	22.87	23.21	5,188,112	-0.10(-0.45%)
Apr 15, 2011	23.35	23.49	23.26	23.32	5,548,673	+0.01(+0.03%)
Apr 14, 2011	23.44	23.48	23.23	23.31	4,902,166	-0.33(-1.38%)
Apr 13, 2011	23.61	23.66	23.50	23.63	6,704,197	+0.17(+0.73%)
Apr 12, 2011	23.50	23.55	23.23	23.46	4,565,904	-0.10(-0.44%)
Apr 11, 2011	23.31	23.60	23.31	23.57	5,357,524	+0.26(+1.11%)
Apr 08, 2011	23.66	23.72	23.18	23.31	4,500,311	-0.30(-1.26%)
Apr 07, 2011	23.47	23.65	23.42	23.61	4,660,030	+0.11(+0.47%)
Apr 06, 2011	23.53	23.62	23.46	23.49	4,302,391	+0.03(+0.13%)
Apr 05, 2011	23.61	23.62	23.42	23.46	4,113,053	-0.19(-0.78%)
Apr 04, 2011	23.43	23.69	23.42	23.65	4,078,043	+0.30(+1.30%)

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.