Indicators

Allstate Corp (NY: ALL )

165.06 +1.94 (+1.19%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	82.61	83.06	82.33	82.85	2,222,478	+0.35(+0.43%)
Feb 27, 2019	81.96	82.75	81.89	82.50	1,995,322	+0.34(+0.42%)
Feb 26, 2019	82.69	83.13	82.12	82.16	2,468,759	-0.71(-0.85%)
Feb 25, 2019	82.95	83.33	82.62	82.87	1,951,217	+0.29(+0.35%)
Feb 22, 2019	82.75	82.90	82.38	82.58	1,570,002	-0.05(-0.06%)
Feb 21, 2019	83.09	83.25	82.29	82.63	1,893,973	-0.38(-0.45%)
Feb 20, 2019	82.74	83.25	82.34	83.00	2,432,900	+0.38(+0.47%)
Feb 19, 2019	82.11	82.94	81.95	82.62	3,367,122	+0.21(+0.25%)
Feb 15, 2019	82.15	82.58	82.05	82.41	1,799,736	+1.00(+1.23%)
Feb 14, 2019	81.69	82.04	81.02	81.41	2,097,850	-0.67(-0.82%)
Feb 13, 2019	81.38	82.86	81.29	82.08	2,763,236	+0.95(+1.17%)
Feb 12, 2019	81.22	81.68	81.06	81.13	2,567,630	+0.33(+0.41%)
Feb 11, 2019	81.04	81.04	79.91	80.80	2,767,769	+0.06(+0.08%)
Feb 08, 2019	80.25	80.79	79.56	80.73	2,836,976	+0.11(+0.14%)
Feb 07, 2019	80.70	81.40	79.79	80.62	5,509,533	-0.20(-0.25%)
Feb 06, 2019	79.36	80.91	78.59	80.82	5,174,770	+3.14(+4.05%)
Feb 05, 2019	77.71	77.85	77.23	77.68	2,367,441	+0.14(+0.18%)
Feb 04, 2019	77.54	77.68	77.07	77.54	2,423,146	-0.02(-0.02%)

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.