$109.09 Last:
-0.5% Change Percent:
$110.25 Open:
$109.09 Previous Close:
$110.4 High:
$108 Low:
1,324,116 Volume:
03/30/2023 03:00:00 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2023-03-30 | 110.25 | 109.09 | 110.4 | 108 | 1,324,116 |
2023-03-29 | 107.59 | 109.7 | 109.85 | 107.05 | 2,263,465 |
2023-03-28 | 106.29 | 106.34 | 107.32 | 105.65 | 1,585,205 |
2023-03-27 | 107.56 | 106.99 | 108 | 106.09 | 1,771,436 |
2023-03-24 | 104.31 | 105.59 | 105.62 | 103.2 | 2,893,028 |
2023-03-23 | 108.44 | 105.58 | 108.665 | 105.24 | 2,139,713 |
2023-03-22 | 112.32 | 108.53 | 113.02 | 108.51 | 1,856,350 |
2023-03-21 | 111.18 | 112.54 | 114.06 | 110.42 | 2,576,970 |
2023-03-20 | 105.8 | 109.2 | 110.14 | 105.8 | 2,990,228 |
2023-03-17 | 110.78 | 105.11 | 111.02 | 104.32 | 9,352,074 |
2023-03-16 | 110.28 | 112.1 | 112.7267 | 108.75 | 2,727,938 |
2023-03-15 | 111.16 | 110.61 | 111.77 | 107.86 | 2,826,430 |
2023-03-14 | 117.11 | 114.36 | 118.01 | 112.93 | 2,513,756 |
2023-03-13 | 115.95 | 114.18 | 117.16 | 113.8 | 3,208,034 |
2023-03-10 | 118.68 | 118.2 | 120.7 | 117.68 | 1,979,707 |
2023-03-09 | 122.48 | 119.4 | 122.525 | 118.44 | 1,651,734 |
2023-03-08 | 125.2 | 122.4 | 125.2 | 121.16 | 1,824,836 |
2023-03-07 | 127.71 | 124.58 | 127.71 | 124.55 | 1,221,993 |
2023-03-06 | 128.49 | 127.6 | 129.49 | 127.31 | 1,371,915 |
2023-03-03 | 126.39 | 128.13 | 128.13 | 125.57 | 1,592,342 |
Allstate Corporation Company Name:
ALL Stock Symbol:
NYSE Market:
News, Short Squeeze, Breakout and More Instantly...