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 29, 2016	53.25	53.41	52.70	52.71	2,750,167	-0.71(-1.34%)
Feb 26, 2016	53.59	53.74	53.33	53.42	2,879,381	-0.07(-0.14%)
Feb 25, 2016	53.09	53.52	52.88	53.49	2,330,443	+0.66(+1.24%)
Feb 24, 2016	52.34	52.98	51.87	52.84	2,864,429	+0.18(+0.35%)
Feb 23, 2016	53.14	53.14	52.52	52.66	2,388,545	-0.59(-1.10%)
Feb 22, 2016	52.88	53.38	53.04	53.24	3,042,306	+0.36(+0.69%)
Feb 19, 2016	52.79	53.24	52.71	52.88	5,204,428	-0.25(-0.47%)
Feb 18, 2016	53.63	53.71	52.94	53.13	4,945,804	-0.59(-1.11%)
Feb 17, 2016	53.45	53.95	53.45	53.72	4,045,625	+0.37(+0.70%)
Feb 16, 2016	53.27	53.47	52.75	53.35	4,239,056	+0.55(+1.03%)
Feb 12, 2016	52.07	52.80	52.80	52.80	4,375,607	+1.31(+2.55%)
Feb 11, 2016	51.19	51.77	50.98	51.49	3,655,123	-0.55(-1.05%)
Feb 10, 2016	52.28	52.83	51.96	52.04	3,615,755	-0.02(-0.05%)
Feb 09, 2016	51.90	52.27	51.60	52.06	4,531,064	-0.26(-0.51%)
Feb 08, 2016	51.95	52.50	51.52	52.33	3,641,205	-0.03(-0.06%)
Feb 05, 2016	51.30	52.48	51.30	52.36	5,588,563	+1.09(+2.13%)
Feb 04, 2016	49.97	51.39	49.97	51.27	6,680,817	+1.99(+4.04%)
Feb 03, 2016	49.81	49.81	48.16	49.28	5,767,368	-0.27(-0.55%)
Feb 02, 2016	49.58	49.99	49.38	49.55	3,074,877	-0.46(-0.93%)

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.