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 |
| Jul 14, 2023 | $104.85 | $104.85 | $100.97 | $101.18 | 3 429 340 |
| Jul 13, 2023 | $104.05 | $106.79 | $103.92 | $104.83 | 3 208 839 |
| Jul 12, 2023 | $109.68 | $110.09 | $106.75 | $107.60 | 1 479 718 |
| Jul 11, 2023 | $106.78 | $109.16 | $106.69 | $109.07 | 2 003 258 |
| Jul 10, 2023 | $107.83 | $108.70 | $106.44 | $106.75 | 1 505 508 |
| Jul 07, 2023 | $107.97 | $109.40 | $107.88 | $108.27 | 1 531 584 |
| Jul 06, 2023 | $109.57 | $109.76 | $108.14 | $108.76 | 2 098 470 |
| Jul 05, 2023 | $109.64 | $110.07 | $108.26 | $110.04 | 1 745 909 |
| Jul 03, 2023 | $108.97 | $111.74 | $108.88 | $110.28 | 944 880 |
| Jun 30, 2023 | $109.62 | $109.81 | $108.72 | $109.04 | 1 820 939 |
| Jun 29, 2023 | $109.07 | $109.43 | $108.62 | $109.09 | 1 415 446 |
| Jun 28, 2023 | $108.39 | $108.91 | $107.40 | $108.86 | 2 104 028 |
| Jun 27, 2023 | $109.10 | $109.67 | $108.34 | $108.64 | 956 222 |
| Jun 26, 2023 | $107.65 | $108.99 | $107.21 | $108.96 | 1 153 428 |
| Jun 23, 2023 | $107.50 | $107.75 | $106.59 | $107.53 | 3 135 097 |
| Jun 22, 2023 | $108.21 | $108.21 | $106.81 | $108.00 | 1 714 103 |
| Jun 21, 2023 | $108.20 | $108.59 | $105.54 | $107.73 | 2 674 003 |
| Jun 20, 2023 | $109.86 | $110.53 | $108.08 | $108.61 | 2 217 957 |
| Jun 16, 2023 | $111.00 | $111.65 | $109.96 | $111.17 | 3 744 163 |
| Jun 15, 2023 | $110.53 | $111.89 | $109.58 | $110.54 | 2 125 770 |
| Jun 14, 2023 | $113.50 | $113.79 | $111.31 | $111.40 | 1 712 504 |
| Jun 13, 2023 | $112.41 | $114.97 | $112.41 | $113.45 | 1 257 775 |
| Jun 12, 2023 | $111.87 | $113.19 | $111.66 | $112.35 | 1 026 676 |
| Jun 09, 2023 | $111.21 | $112.95 | $110.50 | $111.96 | 964 897 |
| Jun 08, 2023 | $112.12 | $112.21 | $110.65 | $111.91 | 867 176 |
