Indicators

Allstate Corp (NY: ALL )

166.17 -2.02 (-1.20%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	53.55	53.71	52.99	53.00	2,734,831	-0.72(-1.34%)
Feb 26, 2016	53.89	54.04	53.63	53.72	2,863,324	-0.08(-0.14%)
Feb 25, 2016	53.38	53.82	53.18	53.79	2,317,447	+0.66(+1.24%)
Feb 24, 2016	52.64	53.28	52.16	53.13	2,848,456	+0.18(+0.35%)
Feb 23, 2016	53.43	53.43	52.81	52.95	2,375,226	-0.59(-1.10%)
Feb 22, 2016	53.18	53.67	53.34	53.54	3,025,341	+0.37(+0.69%)
Feb 19, 2016	53.08	53.54	53.01	53.18	5,175,405	-0.25(-0.47%)
Feb 18, 2016	53.93	54.01	53.23	53.43	4,918,224	-0.60(-1.11%)
Feb 17, 2016	53.75	54.25	53.75	54.02	4,023,065	+0.37(+0.70%)
Feb 16, 2016	53.57	53.77	53.05	53.65	4,215,417	+0.55(+1.03%)
Feb 12, 2016	52.36	53.10	53.10	53.10	4,351,207	+1.32(+2.55%)
Feb 11, 2016	51.47	52.06	51.26	51.78	3,634,740	-0.55(-1.05%)
Feb 10, 2016	52.57	53.13	52.25	52.33	3,595,592	-0.02(-0.05%)
Feb 09, 2016	52.19	52.56	51.89	52.35	4,505,796	-0.27(-0.51%)
Feb 08, 2016	52.24	52.79	51.81	52.62	3,620,900	-0.03(-0.06%)
Feb 05, 2016	51.59	52.78	51.59	52.65	5,557,399	+1.10(+2.13%)
Feb 04, 2016	50.25	51.68	50.25	51.56	6,643,562	+2.00(+4.04%)
Feb 03, 2016	50.09	50.09	48.43	49.55	5,735,207	-0.27(-0.55%)
Feb 02, 2016	49.86	50.27	49.65	49.83	3,057,730	-0.47(-0.93%)

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.