Indicators

Allstate Corp (NY: ALL )

160.63 -0.97 (-0.60%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	22.76	22.91	22.49	22.82	4,827,826	+0.06(+0.26%)
Jun 29, 2011	22.32	22.77	22.32	22.76	6,904,928	+0.57(+2.56%)
Jun 28, 2011	22.19	22.33	22.04	22.19	5,479,190	+0.05(+0.24%)
Jun 27, 2011	21.96	22.28	21.91	22.14	3,252,767	+0.14(+0.65%)
Jun 24, 2011	22.19	22.23	21.87	21.99	5,209,677	-0.17(-0.78%)
Jun 23, 2011	22.13	22.30	21.96	22.17	8,783,036	-0.22(-1.00%)
Jun 22, 2011	22.43	22.60	22.37	22.39	5,396,808	-0.12(-0.53%)
Jun 21, 2011	22.44	22.71	22.36	22.51	4,746,909	+0.18(+0.80%)
Jun 20, 2011	22.33	22.35	22.28	22.33	4,748,813	+0.17(+0.78%)
Jun 17, 2011	22.28	22.42	22.05	22.16	7,202,598	+0.07(+0.34%)
Jun 16, 2011	22.10	22.37	21.95	22.08	6,112,900	+0.05(+0.24%)
Jun 15, 2011	22.40	22.40	21.88	22.03	6,986,581	-0.55(-2.45%)
Jun 14, 2011	22.52	22.71	22.42	22.58	6,036,815	+0.25(+1.10%)
Jun 13, 2011	22.23	22.41	22.17	22.34	4,335,752	+0.18(+0.81%)
Jun 10, 2011	22.44	22.46	22.06	22.16	4,889,015	-0.41(-1.82%)
Jun 09, 2011	22.37	22.67	22.22	22.57	4,933,604	+0.28(+1.24%)
Jun 08, 2011	22.51	22.53	22.20	22.29	4,387,085	-0.25(-1.13%)
Jun 07, 2011	22.62	22.75	22.51	22.55	4,084,515	+0.01(+0.03%)
Jun 06, 2011	22.83	22.94	22.41	22.54	5,283,907	-0.38(-1.66%)

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.