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.

DateOpenCloseChangeLowHighVolume
2024-03-28172.03173.01↑$0.98 (0.57%)171.10173.471.74M
2024-03-27171.08169.84↓$1.24 (-0.72%)168.45171.601.47M
2024-03-26169.37170.81↑$1.44 (0.85%)169.13171.611.70M
2024-03-25166.52168.97↑$2.45 (1.47%)166.22169.662.46M
2024-03-22163.00165.25↑$2.25 (1.38%)162.50165.571.57M
2024-03-21160.11162.17↑$2.06 (1.29%)159.71162.731.95M
2024-03-20162.11161.17↓$0.94 (-0.58%)160.52162.861.55M
2024-03-19164.10162.36↓$1.74 (-1.06%)161.27164.301.99M
2024-03-18161.33163.01↑$1.68 (1.04%)160.83163.331.53M
2024-03-15157.86162.20↑$4.34 (2.75%)157.46162.719.25M
2024-03-14159.76159.38↓$0.38 (-0.24%)158.12160.561.60M
2024-03-13160.12160.08↓$0.04 (-0.02%)158.54160.491.46M
2024-03-12160.00159.60↓$0.40 (-0.25%)158.02160.701.80M
2024-03-11156.57159.94↑$3.37 (2.15%)156.45159.981.58M
2024-03-08156.17156.92↑$0.75 (0.48%)155.59157.431.15M
2024-03-07156.98156.64↓$0.34 (-0.22%)155.40157.111.32M
2024-03-06156.41157.04↑$0.63 (0.40%)154.76157.211.80M
2024-03-05156.43156.77↑$0.34 (0.22%)155.99157.921.36M
2024-03-04154.32156.38↑$2.06 (1.33%)153.87156.451.66M
2024-03-01158.46155.15↓$3.31 (-2.09%)154.62158.802.93M
2024-02-29160.89159.52↓$1.37 (-0.85%)158.30160.892.64M
2024-02-28159.56160.59↑$1.03 (0.65%)159.56160.961.08M
2024-02-27159.44159.54↑$0.10 (0.06%)158.26160.171.27M
2024-02-26159.43159.80↑$0.37 (0.23%)158.81160.691.31M
2024-02-23160.16159.13↓$1.03 (-0.64%)158.87161.201.64M
2024-02-22159.17160.19↑$1.02 (0.64%)156.45160.991.85M
2024-02-21160.30159.17↓$1.13 (-0.70%)158.18161.111.98M
2024-02-20161.50159.72↓$1.78 (-1.10%)159.63162.951.74M
2024-02-16162.00161.78↓$0.22 (-0.14%)161.50164.431.78M
2024-02-15162.23161.89↓$0.34 (-0.21%)160.14162.611.76M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bredjohnson

$ALL man this will be good in coming weeks

0 Like Report
dandanaiwo

$ALL Dip buyers are going to get wrecked

0 Like Report
three_dayNotice

$ALL we had no volume for days before the last big rip

0 Like Report