Indicators

Allstate Corp (NY: ALL )

163.12 -0.18 (-0.11%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	17.41	18.32	17.23	18.27	3,514,786	+1.02(+5.91%)
Nov 26, 2008	16.79	17.32	15.91	17.25	7,605,226	-0.24(-1.36%)
Nov 25, 2008	17.80	17.80	16.43	17.49	10,487,212	-0.08(-0.45%)
Nov 24, 2008	15.74	17.60	14.84	17.57	12,329,596	+2.11(+13.66%)
Nov 21, 2008	13.39	15.56	13.01	15.46	14,601,599	+2.46(+18.90%)
Nov 20, 2008	14.19	15.19	12.73	13.00	16,991,020	-1.29(-9.05%)
Nov 19, 2008	17.68	17.91	14.09	14.29	13,562,210	-3.66(-20.40%)
Nov 18, 2008	18.18	18.49	16.91	17.96	9,532,551	-0.10(-0.56%)
Nov 17, 2008	19.29	19.30	17.97	18.06	8,783,416	-1.39(-7.13%)
Nov 14, 2008	20.64	20.77	18.77	19.44	0	-1.59(-7.58%)
Nov 13, 2008	17.44	21.40	17.15	21.04	12,143,043	+3.75(+21.69%)
Nov 12, 2008	18.17	18.48	17.22	17.29	8,698,487	-1.19(-6.45%)
Nov 11, 2008	18.09	18.92	17.62	18.48	5,795,140	+0.06(+0.31%)
Nov 10, 2008	19.56	20.01	18.04	18.42	5,010,354	-0.89(-4.61%)
Nov 07, 2008	18.81	19.38	18.48	19.31	0	+0.64(+3.42%)
Nov 06, 2008	19.75	20.33	18.52	18.67	8,494,165	-1.28(-6.41%)
Nov 05, 2008	20.77	21.38	19.86	19.95	6,784,495	-1.24(-5.83%)
Nov 04, 2008	20.71	22.11	20.42	21.19	7,696,154	+0.78(+3.84%)

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.