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 (%)
Sep 30, 2010	23.12	23.72	23.11	23.12	38,564	+0.00(+0.01%)
Sep 29, 2010	23.55	23.56	23.01	23.12	8,014,783	-0.45(-1.90%)
Sep 28, 2010	23.17	23.65	22.96	23.57	40,053	+0.56(+2.42%)
Sep 27, 2010	23.09	23.22	22.97	23.01	6,200,214	-0.15(-0.63%)
Sep 24, 2010	22.58	23.17	22.51	23.16	7,295,232	+0.84(+3.78%)
Sep 23, 2010	22.32	22.71	22.29	22.32	5,177,770	-0.37(-1.65%)
Sep 22, 2010	22.85	22.88	22.63	22.69	6,232,510	-0.27(-1.18%)
Sep 21, 2010	23.09	23.13	22.82	22.96	6,141,240	-0.13(-0.57%)
Sep 20, 2010	22.73	23.11	22.64	23.09	6,090,816	+0.38(+1.68%)
Sep 17, 2010	22.71	22.86	22.63	22.71	7,461,229	+0.37(+1.64%)
Sep 15, 2010	22.02	22.43	21.98	22.35	4,590,482	+0.16(+0.73%)
Sep 14, 2010	22.17	22.32	22.00	22.18	5,725,999	-0.01(-0.07%)
Sep 13, 2010	22.14	22.23	22.02	22.20	6,351,765	+0.31(+1.41%)
Sep 10, 2010	21.90	21.93	21.61	21.89	4,780,709	+0.31(+1.43%)
Sep 09, 2010	21.62	21.69	21.43	21.58	7,050	+0.26(+1.20%)
Sep 08, 2010	21.11	21.36	21.11	21.33	5,294,465	+0.29(+1.39%)
Sep 07, 2010	21.38	21.41	21.03	21.03	783	-0.53(-2.45%)
Sep 03, 2010	21.13	21.58	21.07	21.56	5,643,018	+0.59(+2.80%)
Sep 02, 2010	20.98	21.02	20.78	20.97	500	-0.04(-0.17%)

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.