The Allstate Corporation (ALL) Historical Stock Data
173.03 ↑0.02 (0.01%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ALL is up 0.22% 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 |
---|---|---|---|---|---|---|
2024-03-28 | 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 |
2024-03-14 | 159.76 | 159.38 | ↓$0.38 (-0.24%) | 158.12 | 160.56 | 1.60M |
2024-03-13 | 160.12 | 160.08 | ↓$0.04 (-0.02%) | 158.54 | 160.49 | 1.46M |
2024-03-12 | 160.00 | 159.60 | ↓$0.40 (-0.25%) | 158.02 | 160.70 | 1.80M |
2024-03-11 | 156.57 | 159.94 | ↑$3.37 (2.15%) | 156.45 | 159.98 | 1.58M |
2024-03-08 | 156.17 | 156.92 | ↑$0.75 (0.48%) | 155.59 | 157.43 | 1.15M |
2024-03-07 | 156.98 | 156.64 | ↓$0.34 (-0.22%) | 155.40 | 157.11 | 1.32M |
2024-03-06 | 156.41 | 157.04 | ↑$0.63 (0.40%) | 154.76 | 157.21 | 1.80M |
2024-03-05 | 156.43 | 156.77 | ↑$0.34 (0.22%) | 155.99 | 157.92 | 1.36M |
2024-03-04 | 154.32 | 156.38 | ↑$2.06 (1.33%) | 153.87 | 156.45 | 1.66M |
2024-03-01 | 158.46 | 155.15 | ↓$3.31 (-2.09%) | 154.62 | 158.80 | 2.93M |
2024-02-29 | 160.89 | 159.52 | ↓$1.37 (-0.85%) | 158.30 | 160.89 | 2.64M |
2024-02-28 | 159.56 | 160.59 | ↑$1.03 (0.65%) | 159.56 | 160.96 | 1.08M |
2024-02-27 | 159.44 | 159.54 | ↑$0.10 (0.06%) | 158.26 | 160.17 | 1.27M |
2024-02-26 | 159.43 | 159.80 | ↑$0.37 (0.23%) | 158.81 | 160.69 | 1.31M |
2024-02-23 | 160.16 | 159.13 | ↓$1.03 (-0.64%) | 158.87 | 161.20 | 1.64M |
2024-02-22 | 159.17 | 160.19 | ↑$1.02 (0.64%) | 156.45 | 160.99 | 1.85M |
2024-02-21 | 160.30 | 159.17 | ↓$1.13 (-0.70%) | 158.18 | 161.11 | 1.98M |
2024-02-20 | 161.50 | 159.72 | ↓$1.78 (-1.10%) | 159.63 | 162.95 | 1.74M |
2024-02-16 | 162.00 | 161.78 | ↓$0.22 (-0.14%) | 161.50 | 164.43 | 1.78M |
2024-02-15 | 162.23 | 161.89 | ↓$0.34 (-0.21%) | 160.14 | 162.61 | 1.76M |
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!