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, 2006	37.39	37.46	37.19	37.38	7,671,123	-0.10(-0.27%)
Jan 30, 2006	37.35	37.61	36.92	37.48	4,066,056	+0.11(+0.31%)
Jan 27, 2006	37.70	37.89	37.30	37.37	4,125,228	-0.34(-0.90%)
Jan 26, 2006	37.37	38.35	36.66	37.71	7,766,217	+1.39(+3.84%)
Jan 25, 2006	37.03	37.20	36.07	36.31	6,674,797	-0.52(-1.40%)
Jan 24, 2006	37.51	37.64	36.62	36.83	6,403,578	-0.77(-2.04%)
Jan 23, 2006	37.61	37.83	37.54	37.60	2,414,795	+0.10(+0.27%)
Jan 20, 2006	37.85	37.92	37.41	37.50	3,922,371	-0.47(-1.23%)
Jan 19, 2006	38.50	38.58	37.89	37.97	4,335,047	-0.45(-1.16%)
Jan 18, 2006	38.64	38.85	38.19	38.41	4,845,740	-0.65(-1.65%)
Jan 17, 2006	39.08	39.11	38.71	39.06	3,755,992	-0.22(-0.55%)
Jan 13, 2006	39.36	39.50	38.89	39.27	2,845,153	-0.09(-0.22%)
Jan 12, 2006	39.89	39.91	39.33	39.36	3,823,936	-0.54(-1.35%)
Jan 11, 2006	39.90	40.29	39.78	39.90	4,478,453	-0.14(-0.34%)
Jan 10, 2006	39.25	40.21	39.21	40.03	8,169,425	+0.78(+1.99%)
Jan 09, 2006	39.46	39.46	39.08	39.25	3,025,176	-0.14(-0.35%)
Jan 06, 2006	39.47	39.54	39.08	39.39	3,170,532	+0.01(+0.04%)
Jan 05, 2006	39.22	39.43	39.12	39.37	3,601,029	+0.11(+0.27%)
Jan 04, 2006	39.42	39.65	39.22	39.27	3,544,781	-0.04(-0.11%)

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.