Indicators

Allstate Corp (NY: ALL )

166.17 UNCHANGED

Streaming Delayed 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 27, 2009	13.06	13.06	12.05	12.16	0	-1.18(-8.88%)
Feb 26, 2009	13.22	13.62	12.84	13.34	14,267,212	+0.65(+5.12%)
Feb 25, 2009	13.08	13.15	12.15	12.69	13,813,733	-0.77(-5.74%)
Feb 24, 2009	12.11	13.54	11.95	13.46	13,227,203	+1.19(+9.71%)
Feb 23, 2009	13.57	13.72	12.26	12.27	10,587,926	-1.05(-7.86%)
Feb 20, 2009	12.86	13.59	12.47	13.32	0	+0.26(+1.99%)
Feb 19, 2009	14.36	14.47	12.96	13.06	11,231,496	-1.20(-8.41%)
Feb 18, 2009	14.18	14.44	13.64	14.26	10,818,457	+0.43(+3.13%)
Feb 17, 2009	14.52	14.91	13.81	13.82	12,900,286	-1.51(-9.84%)
Feb 13, 2009	15.45	15.94	15.28	15.33	0	-0.22(-1.39%)
Feb 12, 2009	14.90	15.65	14.79	15.55	9,911,284	-0.17(-1.10%)
Feb 11, 2009	14.99	15.82	14.90	15.72	9,006,365	+0.89(+5.99%)
Feb 10, 2009	15.95	16.12	14.75	14.84	14,328,541	-1.29(-7.97%)
Feb 09, 2009	16.51	16.70	15.91	16.12	7,444,319	-0.27(-1.67%)
Feb 06, 2009	15.91	16.58	15.38	16.40	0	+0.81(+5.19%)
Feb 05, 2009	15.44	16.14	15.20	15.59	10,473,341	-0.02(-0.14%)
Feb 04, 2009	15.88	16.25	15.41	15.61	8,498,822	-0.20(-1.23%)
Feb 03, 2009	14.99	16.08	14.93	15.80	9,627,469	+0.71(+4.69%)

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.