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 (%)
Apr 30, 2012	25.69	25.80	25.43	25.53	5,641,235	-0.17(-0.66%)
Apr 27, 2012	26.05	26.10	25.64	25.70	5,005,628	-0.28(-1.09%)
Apr 26, 2012	25.40	26.08	25.39	25.98	7,393,327	+0.48(+1.89%)
Apr 25, 2012	25.29	25.59	25.14	25.50	5,989,826	+0.37(+1.46%)
Apr 24, 2012	24.86	25.16	24.82	25.13	3,131,956	+0.27(+1.08%)
Apr 23, 2012	24.69	24.87	24.57	24.87	4,216,908	-0.15(-0.58%)
Apr 20, 2012	25.20	25.39	24.95	25.01	6,569,297	-0.12(-0.49%)
Apr 19, 2012	25.31	25.49	25.00	25.13	4,861,962	-0.13(-0.52%)
Apr 18, 2012	25.06	25.35	24.93	25.26	5,695,180	+0.08(+0.30%)
Apr 17, 2012	25.10	25.22	24.85	25.19	4,948,145	+0.31(+1.26%)
Apr 16, 2012	24.89	24.95	24.65	24.87	3,779,655	+0.13(+0.53%)
Apr 13, 2012	25.10	25.18	24.70	24.74	4,284,067	-0.44(-1.73%)
Apr 12, 2012	24.69	25.25	24.51	25.18	5,155,874	+0.48(+1.95%)
Apr 11, 2012	24.74	24.76	24.51	24.70	3,730,858	+0.21(+0.84%)
Apr 10, 2012	24.77	24.80	24.49	24.49	4,164,613	-0.32(-1.30%)
Apr 09, 2012	24.72	24.90	24.71	24.81	2,891,530	-0.28(-1.10%)
Apr 05, 2012	24.87	25.19	24.85	25.09	4,618,673	+0.10(+0.40%)
Apr 04, 2012	25.00	25.08	24.84	24.99	6,486,342	-0.21(-0.85%)
Apr 03, 2012	25.52	25.61	25.00	25.20	5,746,317	-0.35(-1.38%)

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.