ALL Quote Trading Chart Allstate Corporation

$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

Stock Information

Allstate Corporation Company Name:

ALL Stock Symbol:

NYSE Market:

Get ALL Alerts

News, Short Squeeze, Breakout and More Instantly...