Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Allstate Corporation (ALL-J)
Allstate Corporation (ALL-J) Historical

ALL-J Allstate Corporation

27.19

-0.14 (-0.51%)

Jun 20 2024 - Closed

Delayed by 15 minutes

ALL-J Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 20 2024	27.19	-0.14	-0.51%	27.35	27.35	27.18	49,039
Jun 18 2024	27.33	0.13	0.48%	27.28	27.43	27.28	31,717
Jun 17 2024	27.20	-0.09	-0.33%	27.29	27.34	27.17	41,570
Jun 14 2024	27.29	0.02	0.07%	27.35	27.35	27.24	19,170
Jun 13 2024	27.27	0.02	0.07%	27.34	27.39	27.18	29,841
Jun 12 2024	27.25	0.08	0.29%	27.39	27.40	27.18	34,593
Jun 11 2024	27.17	-0.04	-0.15%	27.21	27.24	27.16	31,375
Jun 10 2024	27.21	-0.04	-0.15%	27.29	27.31	27.13	33,484
Jun 07 2024	27.25	-0.13	-0.47%	27.25	27.36	27.23	33,118
Jun 06 2024	27.38	0.07	0.26%	27.32	27.40	27.26	19,165
Jun 05 2024	27.31	-0.06	-0.22%	27.42	27.44	27.30	41,644
Jun 04 2024	27.37	0.09	0.33%	27.32	27.39	27.28	94,603
Jun 03 2024	27.28	0.05	0.18%	27.25	27.29	27.08	51,127
May 31 2024	27.23	0.27	1.00%	27.08	27.26	27.00	113,576
May 30 2024	26.96	0.16	0.60%	26.82	27.05	26.69	42,360
May 29 2024	26.80	-0.19	-0.70%	26.94	26.94	26.71	37,531
May 28 2024	26.99	-0.07	-0.26%	27.15	27.15	26.98	25,185
May 24 2024	27.06	0.12	0.45%	27.02	27.09	26.89	15,504
May 23 2024	26.94	-0.20	-0.74%	27.16	27.16	26.87	112,015
May 22 2024	27.14	0.24	0.89%	26.98	27.14	26.96	43,301
May 21 2024	26.90	-0.12	-0.44%	27.04	27.16	26.89	33,278
May 20 2024	27.02	0.01	0.04%	27.01	27.09	26.99	24,331
May 17 2024	27.01	-0.04	-0.15%	27.04	27.07	26.96	35,158
May 16 2024	27.05	-0.09	-0.33%	27.16	27.16	26.96	138,546
May 15 2024	27.14	0.21	0.78%	27.07	27.19	27.00	31,307
May 14 2024	26.93	-0.01	-0.04%	26.99	27.08	26.80	41,486
May 13 2024	26.94	0.07	0.26%	26.96	27.02	26.87	30,564
May 10 2024	26.87	0.09	0.34%	26.84	26.92	26.76	23,035
May 09 2024	26.78	-0.01	-0.04%	26.73	26.84	26.66	32,893
May 08 2024	26.79	-0.29	-1.07%	27.08	27.08	26.75	42,131
May 07 2024	27.08	-0.09	-0.33%	27.20	27.20	27.00	41,942
May 06 2024	27.17	0.05	0.18%	27.17	27.20	27.10	35,374
May 03 2024	27.12	0.20	0.72%	26.99	27.18	26.99	29,093
May 02 2024	26.92	0.13	0.50%	26.80	26.96	26.75	25,739
May 01 2024	26.79	0.11	0.41%	26.77	26.92	26.66	42,813
Apr 30 2024	26.68	-0.21	-0.76%	26.87	26.88	26.66	46,830
Apr 29 2024	26.89	0.07	0.24%	26.88	27.01	26.84	33,513
Apr 26 2024	26.82	0.13	0.49%	26.72	26.94	26.62	66,630
Apr 25 2024	26.69	-0.09	-0.34%	26.56	26.75	26.44	31,214
Apr 24 2024	26.78	0.09	0.34%	26.69	26.80	26.55	26,202
Apr 23 2024	26.69	0.02	0.07%	26.72	26.85	26.63	56,743
Apr 22 2024	26.67	0.25	0.95%	26.42	26.70	26.42	46,155
Apr 19 2024	26.42	0.10	0.38%	26.37	26.47	26.32	55,069
Apr 18 2024	26.32	0.11	0.42%	26.29	26.36	26.24	118,221
Apr 17 2024	26.21	-0.01	-0.04%	26.37	26.41	26.21	103,249
Apr 16 2024	26.22	0.12	0.46%	26.13	26.28	26.10	56,115
Apr 15 2024	26.10	-0.20	-0.76%	26.34	26.35	26.03	80,924
Apr 12 2024	26.30	0.02	0.08%	26.35	26.37	26.20	34,083
Apr 11 2024	26.28	-0.14	-0.53%	26.46	26.50	26.21	99,109
Apr 10 2024	26.42	-0.32	-1.20%	26.70	26.70	26.29	96,745
Apr 09 2024	26.74	-0.06	-0.22%	26.89	26.93	26.73	57,602
Apr 08 2024	26.80	-0.14	-0.52%	27.02	27.02	26.76	68,660
Apr 05 2024	26.94	0.01	0.04%	27.04	27.06	26.90	49,549
Apr 04 2024	26.93	0.01	0.04%	27.06	27.12	26.90	49,367
Apr 03 2024	26.92	-0.05	-0.19%	26.93	27.00	26.79	34,362
Apr 02 2024	26.97	-0.12	-0.44%	26.88	27.04	26.86	75,897
Apr 01 2024	27.09	0.24	0.89%	26.96	27.10	26.77	72,227
Mar 28 2024	26.85	0.09	0.34%	26.89	26.89	26.77	69,869
Mar 27 2024	26.76	-0.28	-1.04%	26.77	26.77	26.65	97,284
Mar 26 2024	27.04	-0.12	-0.44%	27.16	27.21	27.04	97,881
Mar 25 2024	27.16	-0.16	-0.59%	27.25	27.27	27.12	227,057

Deparment of Gironde Dep...

Q Precious and Battery M... (PK)

NLBNPIT1WN41 20991231 7....

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions