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 |
| 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 |
| Mar 21, 2024 | $160.11 | $162.73 | $159.71 | $162.17 | 1 835 579 |
| Mar 20, 2024 | $162.11 | $162.86 | $160.52 | $161.17 | 1 536 613 |
| Mar 19, 2024 | $164.10 | $164.25 | $161.27 | $162.36 | 836 489 |
| Mar 18, 2024 | $161.33 | $163.31 | $160.83 | $163.01 | 1 503 356 |
| Mar 15, 2024 | $157.86 | $162.71 | $157.46 | $162.20 | 9 205 096 |
| Mar 14, 2024 | $159.76 | $160.56 | $158.12 | $159.38 | 1 596 675 |
| Mar 13, 2024 | $160.12 | $160.49 | $158.54 | $160.08 | 1 437 592 |
| Mar 12, 2024 | $160.00 | $160.70 | $158.02 | $159.60 | 1 798 603 |
| Mar 11, 2024 | $156.57 | $159.98 | $156.45 | $159.94 | 1 581 204 |
| Mar 08, 2024 | $156.17 | $157.43 | $155.59 | $156.92 | 893 175 |
| Mar 07, 2024 | $156.98 | $157.11 | $155.41 | $156.64 | 1 069 183 |
| Mar 06, 2024 | $156.41 | $157.21 | $154.76 | $157.04 | 1 759 515 |
| Mar 05, 2024 | $156.43 | $157.92 | $155.99 | $156.77 | 1 105 703 |
| Mar 04, 2024 | $154.32 | $156.45 | $153.87 | $156.38 | 1 616 323 |
| Mar 01, 2024 | $158.46 | $158.80 | $154.62 | $155.15 | 1 508 324 |
| Feb 29, 2024 | $160.89 | $160.89 | $158.30 | $159.52 | 2 632 812 |
| Feb 28, 2024 | $159.56 | $160.96 | $159.56 | $160.59 | 867 793 |
| Feb 27, 2024 | $159.44 | $160.04 | $158.26 | $159.54 | 961 435 |
| Feb 26, 2024 | $159.43 | $160.65 | $158.82 | $159.80 | 1 290 844 |
| Feb 23, 2024 | $160.16 | $161.20 | $158.87 | $159.13 | 990 133 |
| Feb 22, 2024 | $159.17 | $160.99 | $156.45 | $160.19 | 1 230 719 |
| Feb 21, 2024 | $160.30 | $161.11 | $158.18 | $159.17 | 1 165 348 |
| Feb 20, 2024 | $161.50 | $162.90 | $159.63 | $159.72 | 1 034 439 |
