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 |
| Dec 05, 2023 | $138.70 | $139.68 | $137.48 | $138.68 | 724 174 |
| Dec 04, 2023 | $136.89 | $139.71 | $136.57 | $138.64 | 1 056 414 |
| Dec 01, 2023 | $136.94 | $137.98 | $136.53 | $137.68 | 850 817 |
| Nov 30, 2023 | $134.97 | $137.99 | $134.97 | $137.87 | 2 574 254 |
| Nov 29, 2023 | $135.46 | $136.35 | $134.61 | $135.49 | 1 041 128 |
| Nov 28, 2023 | $137.38 | $137.40 | $135.96 | $136.43 | 578 862 |
| Nov 27, 2023 | $136.45 | $137.82 | $136.34 | $137.47 | 838 397 |
| Nov 24, 2023 | $136.20 | $136.97 | $135.86 | $136.61 | 442 574 |
| Nov 22, 2023 | $135.38 | $136.60 | $134.77 | $136.09 | 790 470 |
| Nov 21, 2023 | $135.01 | $135.73 | $134.39 | $134.96 | 1 065 931 |
| Nov 20, 2023 | $133.21 | $134.87 | $132.74 | $134.64 | 807 325 |
| Nov 17, 2023 | $135.00 | $135.68 | $133.30 | $134.19 | 1 065 275 |
| Nov 16, 2023 | $131.99 | $135.30 | $131.65 | $134.75 | 2 264 702 |
| Nov 15, 2023 | $131.56 | $132.84 | $130.78 | $131.57 | 1 024 761 |
| Nov 14, 2023 | $129.92 | $132.31 | $129.18 | $131.65 | 871 787 |
| Nov 13, 2023 | $130.67 | $131.12 | $129.17 | $129.85 | 1 069 606 |
| Nov 10, 2023 | $129.51 | $130.43 | $128.34 | $130.32 | 543 839 |
| Nov 09, 2023 | $129.46 | $129.86 | $128.62 | $128.99 | 857 651 |
| Nov 08, 2023 | $129.42 | $129.78 | $127.93 | $129.28 | 735 789 |
| Nov 07, 2023 | $130.52 | $130.62 | $128.92 | $129.66 | 1 353 076 |
| Nov 06, 2023 | $131.80 | $132.29 | $129.47 | $130.52 | 901 031 |
| Nov 03, 2023 | $132.17 | $133.32 | $131.42 | $131.73 | 2 003 000 |
| Nov 02, 2023 | $135.24 | $137.99 | $129.48 | $131.36 | 3 492 089 |
| Nov 01, 2023 | $129.00 | $130.48 | $127.59 | $129.75 | 2 931 916 |
| Oct 31, 2023 | $125.63 | $128.64 | $125.63 | $128.13 | 2 475 024 |
