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 (%)
Feb 27, 2009	12.99	12.99	11.99	12.09	0	-1.18(-8.88%)
Feb 26, 2009	13.14	13.55	12.77	13.27	14,347,218	+0.65(+5.12%)
Feb 25, 2009	13.01	13.07	12.08	12.62	13,891,196	-0.77(-5.74%)
Feb 24, 2009	12.04	13.46	11.89	13.39	13,301,377	+1.19(+9.71%)
Feb 23, 2009	13.50	13.65	12.20	12.20	10,647,300	-1.04(-7.86%)
Feb 20, 2009	12.78	13.51	12.40	13.24	0	+0.26(+1.99%)
Feb 19, 2009	14.28	14.39	12.89	12.99	11,294,478	-1.19(-8.41%)
Feb 18, 2009	14.10	14.36	13.57	14.18	10,879,124	+0.43(+3.13%)
Feb 17, 2009	14.44	14.82	13.73	13.75	12,972,627	-1.50(-9.84%)
Feb 13, 2009	15.36	15.85	15.19	15.25	0	-0.22(-1.39%)
Feb 12, 2009	14.82	15.56	14.71	15.46	9,966,863	-0.17(-1.10%)
Feb 11, 2009	14.90	15.74	14.82	15.64	9,056,870	+0.88(+5.99%)
Feb 10, 2009	15.86	16.03	14.67	14.75	14,408,892	-1.28(-7.98%)
Feb 09, 2009	16.42	16.61	15.82	16.03	7,486,065	-0.27(-1.67%)
Feb 06, 2009	15.82	16.48	15.30	16.30	0	+0.80(+5.19%)
Feb 05, 2009	15.36	16.05	15.12	15.50	10,532,072	-0.02(-0.14%)
Feb 04, 2009	15.79	16.16	15.33	15.52	8,546,481	-0.19(-1.23%)
Feb 03, 2009	14.91	16.00	14.85	15.72	9,681,457	+0.70(+4.69%)

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.