NYSE:ALL
Allstate Corporation (The) Stock Price (Quote)
$170.07
-2.27 (-1.32%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $161.06 | $176.93 | Friday, 26th Apr 2024 ALL stock ended at $170.07. This is 1.32% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.72% from a day low at $168.03 to a day high of $170.92. |
| 90 days | $153.42 | $176.93 | |
| 52 weeks | $100.57 | $176.93 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $170.75 | $170.92 | $168.03 | $170.07 | 1 221 260 |
| Apr 25, 2024 | $172.30 | $173.08 | $171.29 | $172.34 | 1 140 238 |
| Apr 24, 2024 | $174.85 | $174.85 | $171.33 | $172.27 | 1 454 811 |
| Apr 23, 2024 | $176.15 | $176.93 | $174.67 | $175.28 | 1 410 772 |
| Apr 22, 2024 | $173.16 | $176.12 | $172.41 | $175.41 | 1 507 337 |
| Apr 19, 2024 | $170.01 | $173.85 | $169.83 | $172.96 | 2 055 917 |
| Apr 18, 2024 | $165.10 | $169.53 | $164.68 | $169.11 | 2 039 537 |
| Apr 17, 2024 | $162.27 | $164.01 | $161.06 | $162.92 | 1 550 102 |
| Apr 16, 2024 | $166.41 | $166.72 | $164.08 | $164.21 | 722 682 |
| Apr 15, 2024 | $168.78 | $168.86 | $165.47 | $165.76 | 719 012 |
| Apr 12, 2024 | $166.00 | $168.99 | $166.00 | $166.81 | 1 351 131 |
| Apr 11, 2024 | $168.88 | $168.88 | $165.53 | $165.61 | 1 224 262 |
| Apr 10, 2024 | $167.72 | $170.00 | $167.08 | $169.75 | 990 879 |
| Apr 09, 2024 | $172.44 | $172.92 | $166.93 | $168.33 | 1 033 005 |
| Apr 08, 2024 | $173.31 | $173.59 | $172.04 | $172.36 | 676 817 |
| Apr 05, 2024 | $171.93 | $173.46 | $171.25 | $172.82 | 998 492 |
| Apr 04, 2024 | $174.05 | $174.57 | $170.40 | $171.23 | 1 002 556 |
| Apr 03, 2024 | $172.64 | $173.80 | $172.33 | $173.42 | 732 685 |
| Apr 02, 2024 | $173.01 | $173.77 | $171.93 | $172.54 | 1 440 972 |
| Apr 01, 2024 | $173.08 | $173.50 | $171.29 | $172.57 | 1 369 653 |
| Mar 28, 2024 | $172.03 | $173.45 | $171.18 | $173.01 | 1 174 674 |
| Mar 27, 2024 | $171.08 | $171.60 | $168.45 | $169.84 | 1 425 920 |
| Mar 26, 2024 | $169.37 | $171.61 | $169.13 | $170.81 | 1 431 336 |
| Mar 25, 2024 | $166.52 | $169.66 | $166.26 | $168.97 | 2 459 636 |
| Mar 22, 2024 | $163.00 | $165.57 | $162.50 | $165.25 | 1 249 312 |
