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, 2007	45.13	45.13	44.63	44.76	5,139,056	-0.22(-0.49%)
Apr 27, 2007	45.34	45.46	44.98	44.98	4,681,494	-0.49(-1.07%)
Apr 26, 2007	45.31	45.59	45.28	45.47	4,869,549	+0.02(+0.05%)
Apr 25, 2007	45.03	45.61	44.82	45.45	5,451,274	+0.80(+1.80%)
Apr 24, 2007	44.56	44.84	44.39	44.65	4,664,742	+0.02(+0.05%)
Apr 23, 2007	45.00	45.09	44.58	44.62	3,715,337	-0.26(-0.58%)
Apr 20, 2007	44.30	44.97	44.17	44.88	8,747,109	+0.98(+2.22%)
Apr 19, 2007	43.45	44.21	43.45	43.91	6,858,335	-0.10(-0.23%)
Apr 18, 2007	43.97	44.39	43.97	44.01	5,750,949	-0.02(-0.05%)
Apr 17, 2007	44.20	44.24	43.79	44.03	4,107,824	-0.19(-0.44%)
Apr 16, 2007	44.09	44.64	44.05	44.22	4,201,921	+0.17(+0.39%)
Apr 13, 2007	43.96	44.49	43.81	44.05	4,408,282	+0.24(+0.56%)
Apr 12, 2007	43.79	43.82	43.41	43.81	2,688,032	+0.07(+0.16%)
Apr 11, 2007	43.58	44.07	43.58	43.73	4,287,848	+0.16(+0.36%)
Apr 10, 2007	43.19	43.58	43.12	43.58	2,378,865	+0.22(+0.51%)
Apr 09, 2007	43.42	43.42	43.17	43.35	2,134,665	+0.03(+0.07%)
Apr 05, 2007	42.95	43.40	42.91	43.32	2,735,579	+0.23(+0.53%)
Apr 04, 2007	42.95	43.10	42.74	43.09	3,767,067	+0.28(+0.65%)
Apr 03, 2007	42.82	42.95	42.71	42.81	3,543,972	+0.02(+0.05%)

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.