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 |
| Aug 18, 2023 | $107.24 | $108.33 | $106.07 | $106.19 | 1 405 986 |
| Aug 17, 2023 | $110.58 | $111.52 | $107.71 | $107.91 | 1 724 369 |
| Aug 16, 2023 | $107.00 | $110.66 | $106.46 | $109.74 | 2 224 949 |
| Aug 15, 2023 | $105.19 | $106.15 | $104.65 | $105.07 | 1 263 101 |
| Aug 14, 2023 | $108.99 | $109.42 | $106.30 | $106.90 | 1 524 172 |
| Aug 11, 2023 | $110.73 | $111.12 | $108.70 | $109.04 | 1 197 779 |
| Aug 10, 2023 | $110.39 | $112.34 | $110.41 | $110.69 | 1 000 180 |
| Aug 09, 2023 | $110.27 | $111.59 | $109.51 | $109.60 | 973 324 |
| Aug 08, 2023 | $109.44 | $111.09 | $108.53 | $110.44 | 1 097 990 |
| Aug 07, 2023 | $110.47 | $111.98 | $110.00 | $110.74 | 865 566 |
| Aug 04, 2023 | $111.32 | $111.33 | $109.50 | $109.87 | 1 480 829 |
| Aug 03, 2023 | $105.95 | $111.92 | $105.85 | $111.36 | 2 296 707 |
| Aug 02, 2023 | $111.74 | $112.07 | $105.40 | $106.51 | 2 844 027 |
| Aug 01, 2023 | $112.44 | $113.36 | $111.54 | $113.03 | 1 415 573 |
| Jul 31, 2023 | $112.66 | $113.82 | $112.06 | $112.68 | 835 418 |
| Jul 28, 2023 | $113.85 | $114.09 | $111.78 | $112.46 | 1 117 084 |
| Jul 27, 2023 | $113.21 | $113.19 | $112.07 | $112.78 | 1 088 334 |
| Jul 26, 2023 | $111.36 | $113.44 | $110.46 | $112.96 | 993 725 |
| Jul 25, 2023 | $111.75 | $112.62 | $110.21 | $110.47 | 1 064 802 |
| Jul 24, 2023 | $111.14 | $113.03 | $111.03 | $112.11 | 1 125 585 |
| Jul 21, 2023 | $112.02 | $112.34 | $110.24 | $110.82 | 1 350 360 |
| Jul 20, 2023 | $106.85 | $112.10 | $106.20 | $111.98 | 3 260 710 |
| Jul 19, 2023 | $103.69 | $106.04 | $103.56 | $105.79 | 2 358 923 |
| Jul 18, 2023 | $102.10 | $104.52 | $102.10 | $103.42 | 1 705 619 |
| Jul 17, 2023 | $101.30 | $102.56 | $100.57 | $102.41 | 1 847 611 |
