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 29, 2006	45.04	45.18	44.71	45.03	3,133,120	-0.08(-0.18%)
Sep 28, 2006	44.67	45.18	44.67	45.11	2,523,101	+0.57(+1.27%)
Sep 27, 2006	44.87	44.97	44.45	44.54	4,689,999	-0.30(-0.67%)
Sep 26, 2006	44.51	44.94	44.45	44.84	4,606,415	+0.47(+1.07%)
Sep 25, 2006	43.65	44.54	43.59	44.37	4,848,946	+0.82(+1.88%)
Sep 22, 2006	43.70	43.71	43.44	43.55	1,935,928	+0.01(+0.03%)
Sep 21, 2006	43.58	43.72	43.44	43.54	3,359,492	-0.12(-0.28%)
Sep 20, 2006	43.21	43.72	43.00	43.66	2,808,817	+0.58(+1.35%)
Sep 19, 2006	43.68	43.68	42.94	43.08	4,764,109	-0.45(-1.02%)
Sep 18, 2006	43.55	43.65	42.60	43.52	4,793,781	+0.37(+0.85%)
Sep 15, 2006	43.07	43.42	42.95	43.16	3,659,974	+0.09(+0.22%)
Sep 14, 2006	42.98	43.07	42.75	43.06	2,031,910	+0.09(+0.22%)
Sep 13, 2006	42.86	43.06	42.61	42.97	2,373,626	+0.14(+0.34%)
Sep 12, 2006	42.70	43.01	42.58	42.83	2,506,524	+0.22(+0.52%)
Sep 11, 2006	42.35	42.63	42.27	42.60	2,381,010	+0.21(+0.49%)
Sep 08, 2006	41.71	42.42	41.54	42.40	3,124,205	+0.87(+2.09%)
Sep 07, 2006	41.48	41.74	41.42	41.53	1,465,354	-0.11(-0.28%)
Sep 06, 2006	41.47	41.97	41.44	41.64	2,234,739	-0.22(-0.53%)
Sep 05, 2006	42.09	42.27	41.83	41.86	2,122,459	-0.04(-0.09%)

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.