Indicators

Allstate Corp (NY: ALL )

191.00 +0.32 (+0.17%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	25.57	25.67	25.31	25.41	5,668,925	-0.17(-0.66%)
Apr 27, 2012	25.92	25.97	25.51	25.58	5,030,199	-0.28(-1.09%)
Apr 26, 2012	25.28	25.95	25.27	25.86	7,429,617	+0.48(+1.89%)
Apr 25, 2012	25.16	25.46	25.02	25.38	6,019,227	+0.37(+1.46%)
Apr 24, 2012	24.74	25.04	24.70	25.01	3,147,329	+0.27(+1.08%)
Apr 23, 2012	24.57	24.75	24.45	24.74	4,237,607	-0.14(-0.58%)
Apr 20, 2012	25.07	25.26	24.83	24.89	6,601,542	-0.12(-0.49%)
Apr 19, 2012	25.19	25.36	24.88	25.01	4,885,827	-0.13(-0.52%)
Apr 18, 2012	24.94	25.22	24.81	25.14	5,723,135	+0.08(+0.30%)
Apr 17, 2012	24.98	25.09	24.73	25.06	4,972,432	+0.31(+1.26%)
Apr 16, 2012	24.77	24.83	24.53	24.75	3,798,207	+0.13(+0.53%)
Apr 13, 2012	24.97	25.06	24.58	24.62	4,305,095	-0.43(-1.73%)
Apr 12, 2012	24.57	25.13	24.39	25.06	5,181,181	+0.48(+1.95%)
Apr 11, 2012	24.62	24.64	24.39	24.58	3,749,171	+0.21(+0.84%)
Apr 10, 2012	24.65	24.68	24.37	24.37	4,185,055	-0.32(-1.30%)
Apr 09, 2012	24.60	24.77	24.59	24.69	2,905,723	-0.27(-1.10%)
Apr 05, 2012	24.75	25.06	24.73	24.97	4,641,343	+0.10(+0.40%)
Apr 04, 2012	24.87	24.96	24.72	24.87	6,518,180	-0.21(-0.85%)
Apr 03, 2012	25.39	25.48	24.88	25.08	5,774,523	-0.35(-1.38%)

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.