The Allstate Corporation (ALL) Historical Stock Data
193.56 ↑3.77 (1.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALL is down -0.07% a day on average. There have been 13 days where The Allstate Corporation closed green and 17 days where ALL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 188.43 | 193.56 | ↑$5.13 (2.72%) | 187.41 | 194.93 | 2.35M |
| 2024-12-19 | 189.66 | 189.79 | ↑$0.13 (0.07%) | 188.38 | 192.13 | 1.46M |
| 2024-12-18 | 192.49 | 189.25 | ↓$3.24 (-1.68%) | 189.09 | 193.69 | 1.38M |
| 2024-12-17 | 194.16 | 193.40 | ↓$0.76 (-0.39%) | 191.63 | 194.51 | 1.32M |
| 2024-12-16 | 197.01 | 195.02 | ↓$1.99 (-1.01%) | 194.88 | 198.60 | 1.41M |
| 2024-12-13 | 193.82 | 196.26 | ↑$2.44 (1.26%) | 193.63 | 197.69 | 1.80M |
| 2024-12-12 | 194.52 | 192.30 | ↓$2.22 (-1.14%) | 191.94 | 195.13 | 1.11M |
| 2024-12-11 | 195.11 | 193.30 | ↓$1.81 (-0.93%) | 191.14 | 196.07 | 1.54M |
| 2024-12-10 | 199.45 | 195.06 | ↓$4.39 (-2.20%) | 194.80 | 199.69 | 1.67M |
| 2024-12-09 | 202.71 | 199.04 | ↓$3.67 (-1.81%) | 198.90 | 204.42 | 2.31M |
| 2024-12-06 | 203.28 | 203.64 | ↑$0.36 (0.18%) | 201.54 | 204.47 | 1.05M |
| 2024-12-05 | 205.75 | 204.23 | ↓$1.52 (-0.74%) | 204.11 | 206.89 | 1.16M |
| 2024-12-04 | 203.18 | 204.95 | ↑$1.77 (0.87%) | 202.15 | 205.81 | 1.36M |
| 2024-12-03 | 205.28 | 203.40 | ↓$1.88 (-0.92%) | 202.59 | 205.51 | 1.28M |
| 2024-12-02 | 207.81 | 204.39 | ↓$3.42 (-1.65%) | 204.27 | 207.84 | 723.30K |
| 2024-11-29 | 207.88 | 207.39 | ↓$0.49 (-0.24%) | 207.03 | 208.72 | 698.70K |
| 2024-11-27 | 207.75 | 208.20 | ↑$0.45 (0.22%) | 206.63 | 209.88 | 1.43M |
| 2024-11-26 | 204.38 | 207.87 | ↑$3.49 (1.71%) | 202.39 | 208.23 | 2.01M |
| 2024-11-25 | 202.84 | 202.03 | ↓$0.81 (-0.40%) | 201.78 | 205.18 | 4.50M |
| 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 |
Create an account or log in to view more rows.
$ALL buying time
added
$ALL Who else bought the dip on Friday?
$ALL PT?
$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?