Allstate Corp Historical Data - A1TT34 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Allstate Corp (A1TT34)
Allstate Corp (A1TT34) Historical

Allstate Corp (A1TT34)

38.00

0.00

( 0.00% )

Updated: 10:13:45

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	38	38	38	1	38	DR
4	1.61	4.42429238802	36.39	38	35.12	112	36.3032294	DR
12	4.13	12.1936817242	33.87	38	32.7	162	34.90800353	DR
26	12.26	47.6301476301	25.74	38	25.74	162	31.1028325	DR
52	14.14	59.2623637888	23.86	38	20.3	84	29.83280833	DR
156	9.69999916	34.275614389	28.30000084	38	20.3	81	28.94671565	DR
260	16.98499937	80.8232160876	21.01500063	38	15.45333379	140	25.98079933	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	38	0	0.00	38	38	38	0
1714080600	38	0	0.00	38	38	38	0
1713994200	38	0	0.00	38	38	38	0
1713907800	38	0.64	1.71	38	38	38	1
1713821400	37.36	0	0.00	37.36	37.36	37.36	0
1713562200	37.36	0.53	1.44	37.56	37.56	37.36	91
1713475800	36.83	1.53	4.33	36.83	36.83	36.83	61
1713389400	35.3	-0.9	-2.49	35.3	35.3	35.3	200
1713302940	36.2	0.52	1.46	36.2	36.2	36.2	310
1713216600	35.68	0	0.00	35.68	35.68	35.68	0
1712957400	35.68	0.2	0.56	35.68	35.68	35.68	10
1712870940	35.48	0.36	1.03	35.48	35.48	35.48	2
1712784540	35.12	0	0.00	35.12	35.12	35.12	0
1712698140	35.12	-1.56	-4.25	35.12	35.12	35.12	1
1712611800	36.68	0	0.00	36.68	36.68	36.68	0
1712352600	36.68	0.32	0.88	35.8	36.68	35.8	101
1712266140	36.36	-0.16	-0.44	36.36	36.36	36.36	60
1712179740	36.52	0.13	0.36	36.52	36.52	36.52	200
1712093400	36.39	1.03	2.91	36.39	36.39	36.39	310
1712006940	35.36	0	0.00	35.36	35.36	35.36	0
1711661340	35.36	0	0.00	35.36	35.36	35.36	0
1711574940	35.36	0	0.00	35.36	35.36	35.36	0
1711488540	35.36	1.37	4.03	33.86	35.44	33.86	64
1711402140	33.99	0	0.00	33.99	33.99	33.99	0
1711142940	33.99	0	0.00	33.99	33.99	33.99	0
1711056540	33.99	0	0.00	33.99	33.99	33.99	0
1710970140	33.99	0	0.00	33.99	33.99	33.99	0
1710883740	33.99	1.2	3.66	34.24	34.24	33.99	1901
1710797400	32.79	0	0.00	32.79	32.79	32.79	0
1710538200	32.79	0	0.00	32.79	32.79	32.79	0
1710451800	32.79	0	0.00	32.79	32.79	32.79	0
1710365400	32.79	0	0.00	32.79	32.79	32.79	0
1710279000	32.79	0	0.00	32.79	32.79	32.79	0
1710192600	32.79	0.09	0.28	32.71	32.79	32.71	60
1709933400	32.7	0	0.00	32.7	32.7	32.7	0
1709847000	32.7	0	0.00	32.7	32.7	32.7	0
1709760600	32.7	0	0.00	32.7	32.7	32.7	0
1709674200	32.7	0	0.00	32.7	32.7	32.7	0
1709587800	32.7	0	0.00	32.7	32.7	32.7	0
1709328600	32.7	0	0.00	32.7	32.7	32.7	0
1709242200	32.7	0	0.00	32.7	32.7	32.7	0
1709155800	32.7	0	0.00	32.7	32.7	32.7	0
1709069400	32.7	-0.36	-1.09	32.7	32.7	32.7	1
1708983000	33.06	0	0.00	33.06	33.06	33.06	0
1708723800	33.06	0	0.00	33.06	33.06	33.06	0
1708637400	33.06	-0.02	-0.06	33.11	33.11	32.939999	3
1708551000	33.08	0	0.00	33.08	33.08	33.08	0
1708464600	33.08	0	0.00	33.08	33.08	33.08	0
1708378200	33.08	-0.47	-1.40	33.08	33.08	33.08	1
1708119000	33.549999	0	0.00	33.549999	33.549999	33.549999	0
1708032600	33.549999	0.16	0.48	32.97	33.549999	32.97	2
1707946200	33.39	-0.48	-1.42	33.25	33.39	33.25	2
1707514200	33.87	0	0.00	33.87	33.87	33.87	0
1707427800	33.87	2.13	6.71	33.87	33.87	33.87	20
1707341340	31.74	0	0.00	31.74	31.74	31.74	0
1707254940	31.74	0	0.00	31.74	31.74	31.74	0
1707168540	31.74	0	0.00	31.74	31.74	31.74	0
1706909340	31.74	0	0.00	31.74	31.74	31.74	0
1706822940	31.74	-0.24	-0.75	31.74	31.74	31.74	2
1706736600	31.98	-0.18	-0.56	32.18	32.18	31.98	9
1706650200	32.159999	0	0.00	32.159999	32.159999	32.159999	0
1706563800	32.159999	-0.6	-1.83	32.25	32.369999	32.159999	11

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