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 |
| Feb 16, 2024 | $162.00 | $164.39 | $161.50 | $161.78 | 1 342 436 |
| Feb 15, 2024 | $162.23 | $162.61 | $160.14 | $161.89 | 1 694 602 |
| Feb 14, 2024 | $159.17 | $161.76 | $157.95 | $161.39 | 1 444 120 |
| Feb 13, 2024 | $160.83 | $160.83 | $157.13 | $158.58 | 1 125 586 |
| Feb 12, 2024 | $160.79 | $160.99 | $158.93 | $159.32 | 869 957 |
| Feb 09, 2024 | $160.35 | $160.59 | $158.53 | $160.03 | 1 517 406 |
| Feb 08, 2024 | $163.00 | $168.05 | $159.95 | $161.75 | 3 791 927 |
| Feb 07, 2024 | $157.70 | $159.31 | $157.54 | $158.60 | 1 600 902 |
| Feb 06, 2024 | $156.45 | $157.86 | $156.02 | $157.35 | 965 098 |
| Feb 05, 2024 | $156.46 | $157.44 | $155.70 | $156.83 | 1 063 921 |
| Feb 02, 2024 | $156.99 | $158.20 | $156.62 | $157.37 | 912 994 |
| Feb 01, 2024 | $154.34 | $156.53 | $153.42 | $156.19 | 958 455 |
| Jan 31, 2024 | $156.85 | $157.29 | $154.99 | $155.25 | 871 065 |
| Jan 30, 2024 | $155.96 | $156.86 | $154.97 | $156.49 | 1 092 167 |
| Jan 29, 2024 | $157.28 | $158.12 | $155.73 | $156.06 | 1 253 564 |
| Jan 26, 2024 | $158.88 | $159.02 | $157.89 | $158.37 | 1 034 844 |
| Jan 25, 2024 | $158.39 | $159.36 | $156.93 | $159.06 | 1 208 108 |
| Jan 24, 2024 | $155.63 | $159.60 | $155.57 | $157.42 | 2 373 434 |
| Jan 23, 2024 | $155.39 | $156.50 | $153.85 | $154.11 | 970 132 |
| Jan 22, 2024 | $155.43 | $156.32 | $155.17 | $155.39 | 885 509 |
| Jan 19, 2024 | $155.00 | $156.52 | $154.13 | $154.88 | 1 927 374 |
| Jan 18, 2024 | $151.78 | $153.30 | $150.17 | $152.92 | 1 560 066 |
| Jan 17, 2024 | $151.56 | $153.88 | $150.97 | $152.55 | 1 577 686 |
| Jan 16, 2024 | $151.43 | $152.40 | $150.50 | $151.50 | 985 218 |
| Jan 12, 2024 | $151.00 | $151.20 | $148.86 | $151.03 | 1 111 432 |
