The Allstate Corporation (ALL) Historical Stock Data
203.80 ↑0.32 (0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALL is down -0.15% a day on average. There have been 16 days where The Allstate Corporation closed green and 14 days where ALL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 202.85 | 203.80 | ↑$0.95 (0.47%) | 202.21 | 205.35 | 2.35M |
| 2024-11-21 | 199.64 | 203.48 | ↑$3.84 (1.92%) | 197.88 | 203.54 | 2.44M |
| 2024-11-20 | 197.70 | 197.29 | ↓$0.41 (-0.21%) | 196.14 | 198.63 | 0.98M |
| 2024-11-19 | 198.89 | 196.60 | ↓$2.29 (-1.15%) | 196.35 | 199.50 | 1.13M |
| 2024-11-18 | 196.62 | 199.97 | ↑$3.35 (1.70%) | 196.38 | 200.07 | 1.11M |
| 2024-11-15 | 196.02 | 196.88 | ↑$0.86 (0.44%) | 196.02 | 198.42 | 1.40M |
| 2024-11-14 | 196.72 | 195.78 | ↓$0.94 (-0.48%) | 194.96 | 197.91 | 0.95M |
| 2024-11-13 | 198.00 | 197.30 | ↓$0.70 (-0.35%) | 196.99 | 199.75 | 1.13M |
| 2024-11-12 | 197.63 | 198.10 | ↑$0.47 (0.24%) | 196.57 | 199.22 | 0.96M |
| 2024-11-11 | 197.99 | 197.52 | ↓$0.47 (-0.24%) | 197.17 | 201.00 | 1.34M |
| 2024-11-08 | 193.51 | 196.90 | ↑$3.39 (1.75%) | 191.75 | 198.56 | 2.02M |
| 2024-11-07 | 189.60 | 190.55 | ↑$0.95 (0.50%) | 186.86 | 191.20 | 1.28M |
| 2024-11-06 | 195.19 | 188.79 | ↓$6.40 (-3.28%) | 186.94 | 195.19 | 2.35M |
| 2024-11-05 | 182.53 | 185.06 | ↑$2.53 (1.39%) | 181.24 | 185.49 | 1.63M |
| 2024-11-04 | 185.18 | 182.37 | ↓$2.81 (-1.52%) | 182.01 | 185.18 | 1.43M |
| 2024-11-01 | 186.15 | 184.15 | ↓$2.00 (-1.07%) | 183.75 | 187.53 | 1.53M |
| 2024-10-31 | 195.00 | 186.52 | ↓$8.48 (-4.35%) | 185.62 | 195.10 | 3.91M |
| 2024-10-30 | 187.39 | 189.44 | ↑$2.05 (1.09%) | 187.39 | 189.76 | 1.47M |
| 2024-10-29 | 189.14 | 186.57 | ↓$2.57 (-1.36%) | 186.46 | 189.63 | 1.21M |
| 2024-10-28 | 189.00 | 189.21 | ↑$0.21 (0.11%) | 188.25 | 189.94 | 1.78M |
| 2024-10-25 | 192.00 | 188.12 | ↓$3.88 (-2.02%) | 187.94 | 193.12 | 1.15M |
| 2024-10-24 | 193.41 | 192.00 | ↓$1.41 (-0.73%) | 191.60 | 194.46 | 0.98M |
| 2024-10-23 | 192.01 | 192.78 | ↑$0.77 (0.40%) | 191.47 | 193.80 | 1.17M |
| 2024-10-22 | 191.69 | 192.78 | ↑$1.09 (0.57%) | 190.32 | 193.13 | 777.69K |
| 2024-10-21 | 194.95 | 192.64 | ↓$2.31 (-1.18%) | 192.42 | 195.28 | 1.16M |
| 2024-10-18 | 194.82 | 195.37 | ↑$0.55 (0.28%) | 193.52 | 195.72 | 1.05M |
| 2024-10-17 | 197.50 | 195.51 | ↓$1.99 (-1.01%) | 193.59 | 198.79 | 1.92M |
| 2024-10-16 | 192.20 | 195.65 | ↑$3.45 (1.80%) | 192.20 | 195.87 | 1.46M |
| 2024-10-15 | 191.98 | 193.01 | ↑$1.03 (0.54%) | 190.98 | 195.87 | 2.42M |
| 2024-10-14 | 188.31 | 190.53 | ↑$2.22 (1.18%) | 186.97 | 191.19 | 1.20M |
Create an account or log in to view more rows.
$ALL to the moon!!! lfG
$ALL Pamp it higher...
$ALL Bullish AF ??
$ALL bears haha
$ALL to the moon
$ALL in it to win it
$ALL Rug pull soon?
$ALL This may be your last opportunity to buy on the cheap??
$ALL let’s buy NOW!!!
$ALL every dip gets bought up.