NYSE:ALL
Allstate Corporation (The) Stock Price (Quote)
$170.06
+0.480 (+0.283%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $161.06 | $176.93 | Tuesday, 30th Apr 2024 ALL stock ended at $170.06. This is 0.283% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.27% from a day low at $168.54 to a day high of $170.68. |
| 90 days | $153.42 | $176.93 | |
| 52 weeks | $100.57 | $176.93 |
| Date | Open | High | Low | Close | Volume |
| Jun 07, 2023 | $110.28 | $112.60 | $109.66 | $112.22 | 1 098 968 |
| Jun 06, 2023 | $109.51 | $110.61 | $109.39 | $109.99 | 999 822 |
| Jun 05, 2023 | $110.57 | $111.22 | $109.26 | $109.48 | 1 036 191 |
| Jun 02, 2023 | $109.94 | $110.84 | $109.31 | $110.08 | 880 576 |
| Jun 01, 2023 | $108.20 | $109.95 | $106.32 | $109.20 | 1 272 812 |
| May 31, 2023 | $110.28 | $110.80 | $108.32 | $108.45 | 3 089 893 |
| May 30, 2023 | $109.49 | $110.78 | $108.53 | $110.66 | 1 179 297 |
| May 26, 2023 | $109.28 | $111.16 | $108.63 | $109.53 | 1 452 150 |
| May 25, 2023 | $112.56 | $113.57 | $110.70 | $111.04 | 1 182 273 |
| May 24, 2023 | $115.48 | $116.11 | $113.34 | $113.40 | 1 582 633 |
| May 23, 2023 | $118.17 | $118.61 | $115.87 | $116.26 | 1 630 261 |
| May 22, 2023 | $117.50 | $118.58 | $117.31 | $118.09 | 1 228 172 |
| May 19, 2023 | $119.83 | $119.99 | $117.75 | $117.78 | 1 475 554 |
| May 18, 2023 | $118.58 | $119.07 | $117.48 | $118.89 | 1 484 841 |
| May 17, 2023 | $117.00 | $119.47 | $116.72 | $119.00 | 1 569 351 |
| May 16, 2023 | $118.02 | $118.09 | $116.43 | $116.81 | 1 196 026 |
| May 15, 2023 | $118.54 | $118.59 | $117.20 | $117.93 | 2 144 499 |
| May 12, 2023 | $119.14 | $119.64 | $117.71 | $118.26 | 1 666 319 |
| May 11, 2023 | $117.01 | $118.50 | $116.43 | $118.33 | 1 713 213 |
| May 10, 2023 | $118.56 | $119.44 | $116.48 | $117.67 | 1 642 769 |
| May 09, 2023 | $115.54 | $118.58 | $115.46 | $118.42 | 1 945 242 |
| May 08, 2023 | $115.92 | $116.85 | $115.11 | $116.12 | 1 323 495 |
| May 05, 2023 | $115.46 | $117.99 | $115.49 | $115.73 | 2 244 375 |
| May 04, 2023 | $109.97 | $114.72 | $109.50 | $114.02 | 3 381 325 |
| May 03, 2023 | $112.99 | $112.99 | $111.02 | $111.50 | 2 943 499 |
