ALL Quote, Trading Chart, Allstate Corporation

home / stock / all / all quote

Stock Information
Company Name: Allstate Corporation
Stock Symbol: ALL
Market: NYSE
Menu
ALL ALL Quote ALL Short ALL News ALL Articles ALL Message Board
Get ALL Alerts

News, Short Squeeze, Breakout and More Instantly...
ALL Quote
Last:$159.66
Change Percent:-0.15%
Open:$160.25
Previous Close:$159.66
High:$160.955
Low:$158.57
Volume:1,855,143
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ALL Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$160.25
Close:$159.66
High:$160.955
Low:$158.57
Volume:1,855,143
Date:2024-06-27
Open:$158.71
Close:$160.01
High:$160.15
Low:$157.89
Volume:1,222,225
Date:2024-06-26
Open:$160.91
Close:$158.36
High:$160.91
Low:$157.48
Volume:1,196,987
Date:2024-06-25
Open:$162.9
Close:$161.34
High:$163.045
Low:$160.45
Volume:1,164,993
Date:2024-06-24
Open:$160.67
Close:$162.41
High:$164.1
Low:$160.55
Volume:1,301,754
Date:2024-06-21
Open:$161.05
Close:$160.51
High:$161.05
Low:$158.68
Volume:2,016,573
Date:2024-06-20
Open:$164.17
Close:$162.59
High:$164.545
Low:$160.28
Volume:1,909,936
Date:2024-06-19
Open:$157.28
Close:$160.06
High:$161.84
Low:$156.87
Volume:1,920,019
Date:2024-06-18
Open:$157.28
Close:$160.06
High:$161.84
Low:$156.87
Volume:1,920,019
Date:2024-06-17
Open:$157.53
Close:$158.74
High:$158.75
Low:$156.66
Volume:2,557,823
Date:2024-06-14
Open:$158.45
Close:$157.07
High:$159.28
Low:$156.76
Volume:1,986,593
Date:2024-06-13
Open:$160.6
Close:$160.83
High:$160.905
Low:$158.43
Volume:1,188,133
Date:2024-06-12
Open:$161
Close:$160.63
High:$163.3
Low:$159.84
Volume:1,280,776
Date:2024-06-11
Open:$163.54
Close:$161.6
High:$163.54
Low:$161.19
Volume:1,111,084
Date:2024-06-10
Open:$165.01
Close:$163.81
High:$165.07
Low:$162.945
Volume:818,993
Date:2024-06-07
Open:$163.99
Close:$165.06
High:$166.34
Low:$163.14
Volume:1,351,763
Date:2024-06-06
Open:$163.53
Close:$163.12
High:$164.53
Low:$161.94
Volume:942,112
Date:2024-06-05
Open:$163.51
Close:$163.3
High:$164.41
Low:$160.84
Volume:1,181,697
Date:2024-06-04
Open:$163.17
Close:$163.42
High:$164.6
Low:$162.23
Volume:1,680,286
Date:2024-06-03
Open:$166.88
Close:$164.12
High:$167.71
Low:$162.72
Volume:1,504,014