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 |
| Sep 25, 2023 | $113.71 | $116.12 | $113.03 | $115.24 | 1 754 867 |
| Sep 22, 2023 | $114.40 | $114.87 | $113.52 | $114.09 | 1 692 938 |
| Sep 21, 2023 | $114.07 | $115.06 | $112.51 | $113.85 | 1 935 352 |
| Sep 20, 2023 | $113.97 | $115.79 | $113.44 | $114.15 | 2 113 763 |
| Sep 19, 2023 | $111.51 | $114.45 | $111.12 | $113.38 | 1 553 461 |
| Sep 18, 2023 | $109.24 | $111.35 | $108.16 | $111.04 | 1 018 554 |
| Sep 15, 2023 | $109.96 | $110.04 | $108.66 | $108.78 | 1 419 184 |
| Sep 14, 2023 | $109.77 | $111.03 | $109.05 | $110.55 | 2 437 548 |
| Sep 13, 2023 | $110.00 | $110.49 | $108.12 | $108.90 | 2 056 595 |
| Sep 12, 2023 | $108.06 | $109.93 | $107.85 | $109.49 | 1 305 354 |
| Sep 11, 2023 | $107.04 | $108.47 | $106.74 | $107.78 | 1 345 850 |
| Sep 08, 2023 | $107.65 | $107.75 | $105.86 | $106.20 | 1 466 201 |
| Sep 07, 2023 | $108.06 | $109.05 | $107.50 | $107.73 | 1 493 794 |
| Sep 06, 2023 | $107.32 | $108.93 | $106.88 | $107.93 | 987 574 |
| Sep 05, 2023 | $110.34 | $110.55 | $107.15 | $107.22 | 1 444 753 |
| Sep 01, 2023 | $108.59 | $110.91 | $108.15 | $110.56 | 1 009 256 |
| Aug 31, 2023 | $109.74 | $109.45 | $107.68 | $107.81 | 2 217 810 |
| Aug 30, 2023 | $105.57 | $109.45 | $105.84 | $109.26 | 1 850 996 |
| Aug 29, 2023 | $105.82 | $106.95 | $105.01 | $106.56 | 1 145 099 |
| Aug 28, 2023 | $105.53 | $106.28 | $104.70 | $105.42 | 956 969 |
| Aug 25, 2023 | $105.38 | $106.75 | $104.84 | $105.14 | 1 175 469 |
| Aug 24, 2023 | $105.33 | $107.18 | $105.09 | $105.34 | 920 318 |
| Aug 23, 2023 | $105.13 | $106.47 | $105.13 | $105.62 | 852 597 |
| Aug 22, 2023 | $105.06 | $106.19 | $104.57 | $105.12 | 840 380 |
| Aug 21, 2023 | $106.05 | $106.56 | $104.29 | $105.29 | 1 510 196 |
