The Allstate Corporation (ALL) Historical Stock Data
170.07 ↓2.27 (-1.32%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ALL is up 0.10% a day on average. There have been 16 days where The Allstate Corporation closed green and 14 days where ALL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 170.75 | 170.07 | ↓$0.68 (-0.40%) | 168.03 | 170.92 | 1.28M |
| 2024-04-25 | 172.30 | 172.34 | ↑$0.04 (0.02%) | 171.29 | 173.08 | 1.16M |
| 2024-04-24 | 174.85 | 172.27 | ↓$2.57 (-1.47%) | 171.32 | 174.85 | 1.77M |
| 2024-04-23 | 176.15 | 175.28 | ↓$0.87 (-0.49%) | 174.67 | 176.93 | 1.41M |
| 2024-04-22 | 173.16 | 175.41 | ↑$2.25 (1.30%) | 172.41 | 176.12 | 1.70M |
| 2024-04-19 | 170.01 | 172.96 | ↑$2.95 (1.74%) | 169.77 | 173.85 | 2.37M |
| 2024-04-18 | 165.10 | 169.11 | ↑$4.01 (2.43%) | 164.68 | 169.53 | 2.07M |
| 2024-04-17 | 162.27 | 162.92 | ↑$0.65 (0.40%) | 161.06 | 164.01 | 1.58M |
| 2024-04-16 | 166.41 | 164.21 | ↓$2.20 (-1.32%) | 164.08 | 166.72 | 0.97M |
| 2024-04-15 | 168.78 | 165.76 | ↓$3.02 (-1.79%) | 165.47 | 168.86 | 1.13M |
| 2024-04-12 | 166.00 | 166.81 | ↑$0.81 (0.49%) | 165.87 | 168.99 | 1.71M |
| 2024-04-11 | 168.88 | 165.61 | ↓$3.27 (-1.94%) | 165.53 | 168.88 | 1.27M |
| 2024-04-10 | 167.72 | 169.75 | ↑$2.03 (1.21%) | 167.08 | 170.00 | 1.29M |
| 2024-04-09 | 172.44 | 168.33 | ↓$4.11 (-2.38%) | 166.93 | 172.92 | 1.22M |
| 2024-04-08 | 173.31 | 172.36 | ↓$0.95 (-0.55%) | 172.00 | 173.59 | 1M |
| 2024-04-05 | 171.93 | 172.82 | ↑$0.89 (0.52%) | 171.25 | 173.46 | 1M |
| 2024-04-04 | 174.05 | 171.23 | ↓$2.82 (-1.62%) | 170.39 | 174.58 | 1.24M |
| 2024-04-03 | 172.64 | 173.42 | ↑$0.78 (0.45%) | 172.30 | 173.80 | 0.93M |
| 2024-04-02 | 173.01 | 172.54 | ↓$0.47 (-0.27%) | 171.93 | 173.77 | 1.50M |
| 2024-04-01 | 173.08 | 172.57 | ↓$0.51 (-0.29%) | 171.29 | 173.50 | 1.40M |
| 2024-03-28 | 172.03 | 173.01 | ↑$0.98 (0.57%) | 171.10 | 173.47 | 1.74M |
| 2024-03-27 | 171.08 | 169.84 | ↓$1.24 (-0.72%) | 168.45 | 171.60 | 1.47M |
| 2024-03-26 | 169.37 | 170.81 | ↑$1.44 (0.85%) | 169.13 | 171.61 | 1.70M |
| 2024-03-25 | 166.52 | 168.97 | ↑$2.45 (1.47%) | 166.22 | 169.66 | 2.46M |
| 2024-03-22 | 163.00 | 165.25 | ↑$2.25 (1.38%) | 162.50 | 165.57 | 1.57M |
| 2024-03-21 | 160.11 | 162.17 | ↑$2.06 (1.29%) | 159.71 | 162.73 | 1.95M |
| 2024-03-20 | 162.11 | 161.17 | ↓$0.94 (-0.58%) | 160.52 | 162.86 | 1.55M |
| 2024-03-19 | 164.10 | 162.36 | ↓$1.74 (-1.06%) | 161.27 | 164.30 | 1.99M |
| 2024-03-18 | 161.33 | 163.01 | ↑$1.68 (1.04%) | 160.83 | 163.33 | 1.53M |
| 2024-03-15 | 157.86 | 162.20 | ↑$4.34 (2.75%) | 157.46 | 162.71 | 9.25M |
Create an account or log in to view more rows.
$ALL let it ride
$ALL Now I'm worried....
$ALL man this will be good in coming weeks
$ALL Hold on to your Butts.
$ALL LFFGG
$ALL Dip buyers are going to get wrecked
$ALL shorters eat my shit
$ALL we had no volume for days before the last big rip
$ALL just waiting to short this bad boy.
$ALL I love this stonk!