Indicators

Allstate Corp (NY: ALL )

163.12 -0.18 (-0.11%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	53.22	53.38	52.67	52.68	2,751,671	-0.71(-1.34%)
Feb 26, 2016	53.56	53.71	53.30	53.39	2,880,955	-0.07(-0.14%)
Feb 25, 2016	53.06	53.49	52.85	53.46	2,331,716	+0.66(+1.24%)
Feb 24, 2016	52.31	52.95	51.84	52.81	2,865,995	+0.18(+0.35%)
Feb 23, 2016	53.11	53.11	52.49	52.63	2,389,851	-0.59(-1.10%)
Feb 22, 2016	52.85	53.35	53.02	53.21	3,043,969	+0.36(+0.69%)
Feb 19, 2016	52.76	53.21	52.69	52.85	5,207,272	-0.25(-0.47%)
Feb 18, 2016	53.60	53.68	52.91	53.10	4,948,507	-0.59(-1.11%)
Feb 17, 2016	53.42	53.92	53.42	53.69	4,047,837	+0.37(+0.70%)
Feb 16, 2016	53.24	53.45	52.72	53.32	4,241,373	+0.55(+1.03%)
Feb 12, 2016	52.04	52.78	52.78	52.78	4,377,999	+1.31(+2.55%)
Feb 11, 2016	51.16	51.74	50.95	51.46	3,657,120	-0.55(-1.05%)
Feb 10, 2016	52.25	52.80	51.93	52.01	3,617,731	-0.02(-0.05%)
Feb 09, 2016	51.87	52.24	51.57	52.03	4,533,540	-0.26(-0.51%)
Feb 08, 2016	51.92	52.47	51.49	52.30	3,643,196	-0.03(-0.06%)
Feb 05, 2016	51.27	52.45	51.27	52.33	5,591,618	+1.09(+2.13%)
Feb 04, 2016	49.94	51.36	49.94	51.24	6,684,468	+1.99(+4.04%)
Feb 03, 2016	49.79	49.79	48.14	49.25	5,770,521	-0.27(-0.55%)
Feb 02, 2016	49.56	49.96	49.35	49.52	3,076,557	-0.46(-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.