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 |
| Oct 30, 2023 | $124.05 | $125.57 | $123.42 | $125.47 | 1 659 453 |
| Oct 27, 2023 | $124.62 | $124.81 | $122.53 | $123.30 | 2 330 669 |
| Oct 26, 2023 | $125.59 | $126.56 | $124.88 | $125.62 | 1 773 332 |
| Oct 25, 2023 | $124.99 | $126.95 | $124.52 | $125.19 | 1 680 925 |
| Oct 24, 2023 | $123.43 | $124.51 | $122.47 | $124.29 | 1 895 755 |
| Oct 23, 2023 | $122.53 | $123.30 | $121.70 | $121.83 | 714 274 |
| Oct 20, 2023 | $125.06 | $125.78 | $123.15 | $123.19 | 1 418 426 |
| Oct 19, 2023 | $126.91 | $129.10 | $124.44 | $124.74 | 1 719 839 |
| Oct 18, 2023 | $128.13 | $128.92 | $126.99 | $127.41 | 1 647 355 |
| Oct 17, 2023 | $125.15 | $129.25 | $125.14 | $127.92 | 3 377 560 |
| Oct 16, 2023 | $121.00 | $127.87 | $119.66 | $124.92 | 3 352 978 |
| Oct 13, 2023 | $115.64 | $120.89 | $115.64 | $120.32 | 2 741 986 |
| Oct 12, 2023 | $115.28 | $115.29 | $113.04 | $113.98 | 740 421 |
| Oct 11, 2023 | $114.76 | $115.65 | $114.02 | $114.77 | 939 522 |
| Oct 10, 2023 | $114.44 | $115.46 | $113.94 | $114.72 | 950 054 |
| Oct 09, 2023 | $112.75 | $114.39 | $112.28 | $114.17 | 704 678 |
| Oct 06, 2023 | $112.18 | $113.97 | $111.84 | $113.15 | 1 096 025 |
| Oct 05, 2023 | $111.42 | $112.82 | $111.01 | $112.37 | 692 808 |
| Oct 04, 2023 | $110.12 | $111.63 | $109.04 | $111.45 | 1 002 952 |
| Oct 03, 2023 | $110.29 | $111.27 | $109.34 | $109.91 | 1 192 675 |
| Oct 02, 2023 | $110.93 | $111.48 | $110.05 | $110.91 | 1 337 989 |
| Sep 29, 2023 | $112.41 | $112.69 | $111.25 | $111.41 | 805 005 |
| Sep 28, 2023 | $113.16 | $113.62 | $112.34 | $112.49 | 807 024 |
| Sep 27, 2023 | $112.75 | $113.45 | $111.42 | $113.02 | 1 183 809 |
| Sep 26, 2023 | $114.83 | $115.36 | $112.73 | $113.27 | 1 237 351 |
