NYSE:ALL
Allstate Corporation (The) Stock Price (Quote)
$162.92
-1.29 (-0.786%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $159.71 | $174.57 | Wednesday, 17th Apr 2024 ALL stock ended at $162.92. This is 0.786% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.83% from a day low at $161.06 to a day high of $164.01. |
| 90 days | $150.17 | $174.57 | |
| 52 weeks | $100.57 | $174.57 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-17 | $162.27 | $164.01 | $161.06 | $162.92 | 1 550 102 |
| 2024-04-16 | $166.41 | $166.72 | $164.08 | $164.21 | 722 682 |
| 2024-04-15 | $168.78 | $168.86 | $165.47 | $165.76 | 719 012 |
| 2024-04-12 | $166.00 | $168.99 | $166.00 | $166.81 | 1 351 131 |
| 2024-04-11 | $168.88 | $168.88 | $165.53 | $165.61 | 1 224 262 |
| 2024-04-10 | $167.72 | $170.00 | $167.08 | $169.75 | 990 879 |
| 2024-04-09 | $172.44 | $172.92 | $166.93 | $168.33 | 1 033 005 |
| 2024-04-08 | $173.31 | $173.59 | $172.04 | $172.36 | 676 817 |
| 2024-04-05 | $171.93 | $173.46 | $171.25 | $172.82 | 998 492 |
| 2024-04-04 | $174.05 | $174.57 | $170.40 | $171.23 | 1 002 556 |
| 2024-04-03 | $172.64 | $173.80 | $172.33 | $173.42 | 732 685 |
| 2024-04-02 | $173.01 | $173.77 | $171.93 | $172.54 | 1 440 972 |
| 2024-04-01 | $173.08 | $173.50 | $171.29 | $172.57 | 1 369 653 |
| 2024-03-28 | $172.03 | $173.45 | $171.18 | $173.01 | 1 174 674 |
| 2024-03-27 | $171.08 | $171.60 | $168.45 | $169.84 | 1 425 920 |
| 2024-03-26 | $169.37 | $171.61 | $169.13 | $170.81 | 1 431 336 |
| 2024-03-25 | $166.52 | $169.66 | $166.26 | $168.97 | 2 459 636 |
| 2024-03-22 | $163.00 | $165.57 | $162.50 | $165.25 | 1 249 312 |
| 2024-03-21 | $160.11 | $162.73 | $159.71 | $162.17 | 1 835 579 |
| 2024-03-20 | $162.11 | $162.86 | $160.52 | $161.17 | 1 536 613 |
| 2024-03-19 | $164.10 | $164.25 | $161.27 | $162.36 | 836 489 |
| 2024-03-18 | $161.33 | $163.31 | $160.83 | $163.01 | 1 503 356 |
| 2024-03-15 | $157.86 | $162.71 | $157.46 | $162.20 | 9 205 096 |
| 2024-03-14 | $159.76 | $160.56 | $158.12 | $159.38 | 1 596 675 |
| 2024-03-13 | $160.12 | $160.49 | $158.54 | $160.08 | 1 437 592 |
