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 (%)
Mar 31, 2009	13.46	13.93	13.10	13.75	14,223,509	+0.45(+3.35%)
Mar 30, 2009	14.08	14.16	13.23	13.30	14,390,263	-1.33(-9.08%)
Mar 26, 2009	14.59	14.77	13.95	14.63	11,530,425	+0.27(+1.90%)
Mar 25, 2009	14.28	14.90	13.52	14.36	12,294,664	+0.04(+0.30%)
Mar 24, 2009	14.72	15.35	14.06	14.31	11,768,415	-0.90(-5.94%)
Mar 23, 2009	13.88	15.25	13.88	15.22	13,698,687	+1.87(+14.04%)
Mar 20, 2009	13.57	13.90	13.28	13.34	11,890,190	-0.72(-5.13%)
Mar 19, 2009	14.30	14.54	13.37	14.07	14,062,398	-0.04(-0.26%)
Mar 18, 2009	12.76	14.16	12.36	14.10	15,643,842	+1.22(+9.51%)
Mar 17, 2009	11.94	12.91	11.75	12.88	8,752,957	+0.90(+7.55%)
Mar 16, 2009	12.25	12.99	11.92	11.97	10,333,523	-0.10(-0.83%)
Mar 13, 2009	12.05	12.20	11.36	12.07	0	+0.14(+1.14%)
Mar 12, 2009	11.02	12.05	10.59	11.94	11,609,254	+0.86(+7.78%)
Mar 11, 2009	11.20	11.49	10.65	11.08	10,707,002	-0.09(-0.84%)
Mar 10, 2009	10.54	11.23	10.04	11.17	13,737,804	+1.03(+10.20%)
Mar 09, 2009	10.26	10.58	9.885	10.14	10,106,504	-0.31(-2.96%)
Mar 06, 2009	10.43	10.58	9.942	10.44	0	+0.14(+1.39%)
Mar 05, 2009	11.26	11.33	10.05	10.30	13,495,413	-1.30(-11.20%)
Mar 04, 2009	11.28	12.02	10.79	11.60	10,077,965	-0.09(-0.80%)

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.