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 28, 2018	80.90	81.13	78.96	78.99	3,945,098	-1.50(-1.86%)
Feb 27, 2018	81.73	82.22	80.48	80.49	3,145,638	-1.49(-1.82%)
Feb 26, 2018	81.07	82.23	80.87	81.98	2,312,319	+1.18(+1.46%)
Feb 23, 2018	79.75	80.87	79.65	80.80	2,540,282	+1.34(+1.69%)
Feb 22, 2018			79.19	79.45	2,881,048	-0.52(-0.65%)
Feb 21, 2018	80.04	81.37	80.18	79.98	2,133,181	-0.21(-0.26%)
Feb 20, 2018	80.84	81.25	79.84	80.18	2,558,472	-1.19(-1.46%)
Feb 16, 2018		81.37	81.37	81.37	0	+0.45(+0.55%)
Feb 15, 2018		81.36	79.86	80.93	3,253,706	-0.44(-0.54%)
Feb 14, 2018	78.61	81.44	78.61	81.36	3,634,034	+2.48(+3.15%)
Feb 13, 2018	77.25	78.97	76.71	78.88	4,092,285	+1.20(+1.54%)
Feb 12, 2018	78.43	79.40	77.27	77.68	4,808,525	-0.14(-0.18%)
Feb 09, 2018	77.91	78.26	75.59	77.82	6,739,862	+0.71(+0.92%)
Feb 08, 2018	82.22	82.79	77.07	77.11	6,168,873	-5.83(-7.03%)
Feb 07, 2018	82.31	84.15	82.12	82.94	3,696,062	+0.23(+0.28%)
Feb 06, 2018	80.18	83.02	79.39	82.71	5,036,797	+0.22(+0.27%)
Feb 05, 2018	83.28	84.45	81.68	82.48	5,682,587	-1.37(-1.63%)
Feb 02, 2018	84.44	85.67	83.77	83.85	2,687,216	-0.67(-0.79%)

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.