Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

ALL-H Allstate Corporation

22.16

-0.07 (-0.31%)

After Hours

Last Updated: 15:41:37

Delayed by 15 minutes

ALL-H Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	22.23	-0.02	-0.09%	22.23	22.36	22.17	84,101
Jul 18 2024	22.25	-0.14	-0.64%	22.35	22.44	22.17	84,294
Jul 17 2024	22.39	-0.06	-0.25%	22.38	22.47	22.31	38,534
Jul 16 2024	22.45	0.00	0.00%	22.39	22.52	22.35	48,572
Jul 15 2024	22.45	-0.02	-0.09%	22.58	22.60	22.33	95,671
Jul 12 2024	22.47	0.14	0.63%	22.33	22.58	22.27	57,540
Jul 11 2024	22.33	0.33	1.50%	22.08	22.36	22.02	55,497
Jul 10 2024	22.00	0.31	1.43%	21.73	22.02	21.67	86,560
Jul 09 2024	21.69	-0.23	-1.05%	21.86	21.92	21.69	84,787
Jul 08 2024	21.92	-0.14	-0.63%	22.04	22.14	21.89	54,804
Jul 05 2024	22.06	-0.04	-0.18%	22.14	22.15	22.00	40,206
Jul 03 2024	22.10	0.23	1.05%	21.90	22.12	21.65	30,102
Jul 02 2024	21.87	0.29	1.34%	21.63	21.88	21.62	70,434
Jul 01 2024	21.58	-0.26	-1.19%	21.78	21.90	21.53	113,368
Jun 28 2024	21.84	-0.64	-2.85%	22.24	22.26	21.76	89,660
Jun 27 2024	22.48	-0.29	-1.27%	22.70	22.77	22.32	64,011
Jun 26 2024	22.77	0.00	0.00%	22.70	22.78	22.60	88,257
Jun 25 2024	22.77	0.29	1.29%	22.58	22.78	22.52	60,303
Jun 24 2024	22.48	0.01	0.04%	22.39	22.61	22.39	44,063
Jun 21 2024	22.47	0.05	0.22%	22.35	22.52	22.32	36,875
Jun 20 2024	22.42	0.00	0.00%	22.33	22.52	22.29	78,128
Jun 18 2024	22.42	0.19	0.85%	22.24	22.48	22.24	74,415
Jun 17 2024	22.23	-0.15	-0.67%	22.29	22.32	22.09	73,821
Jun 14 2024	22.38	-0.05	-0.22%	22.31	22.43	22.30	52,657
Jun 13 2024	22.43	0.04	0.18%	22.44	22.45	22.11	50,893
Jun 12 2024	22.39	0.33	1.50%	22.29	22.52	22.26	74,233
Jun 11 2024	22.06	0.03	0.14%	22.06	22.07	21.80	78,365
Jun 10 2024	22.03	-0.14	-0.63%	22.05	22.25	21.92	48,347
Jun 07 2024	22.17	-0.14	-0.63%	22.15	22.29	22.03	29,236
Jun 06 2024	22.31	0.24	1.09%	22.04	22.38	22.04	62,416
Jun 05 2024	22.07	-0.11	-0.50%	22.18	22.23	22.00	39,163
Jun 04 2024	22.18	0.25	1.14%	21.97	22.27	21.97	46,290
Jun 03 2024	21.93	-0.14	-0.63%	22.15	22.22	21.91	63,173
May 31 2024	22.07	0.18	0.82%	21.91	22.21	21.80	118,213
May 30 2024	21.89	0.34	1.58%	21.60	21.95	21.57	55,194
May 29 2024	21.55	-0.25	-1.15%	21.61	21.78	21.39	87,451
May 28 2024	21.80	-0.03	-0.14%	21.89	21.99	21.70	44,930
May 24 2024	21.83	0.09	0.41%	21.77	21.93	21.68	143,272
May 23 2024	21.74	-0.57	-2.55%	22.41	22.48	21.69	248,723
May 22 2024	22.31	-0.02	-0.09%	22.26	22.41	22.15	133,563
May 21 2024	22.33	-0.30	-1.33%	22.76	22.76	22.32	53,883
May 20 2024	22.63	0.29	1.30%	22.30	22.67	22.12	76,798
May 17 2024	22.34	-0.01	-0.04%	22.27	22.35	22.02	72,962
May 16 2024	22.35	0.12	0.54%	22.31	22.35	22.12	63,169
May 15 2024	22.23	0.24	1.09%	22.22	22.35	22.10	72,206
May 14 2024	21.99	-0.17	-0.77%	22.24	22.27	21.99	56,096
May 13 2024	22.16	0.12	0.54%	22.08	22.22	22.03	32,656
May 10 2024	22.04	0.19	0.87%	21.83	22.13	21.80	77,062
May 09 2024	21.85	-0.12	-0.55%	21.94	22.08	21.80	49,463
May 08 2024	21.97	-0.15	-0.68%	21.97	22.18	21.83	172,783
May 07 2024	22.12	-0.16	-0.72%	22.34	22.39	22.02	63,695
May 06 2024	22.28	0.16	0.72%	22.13	22.31	22.12	62,142
May 03 2024	22.12	0.26	1.19%	22.02	22.25	22.02	72,821
May 02 2024	21.86	0.23	1.06%	21.64	21.88	21.64	44,106
May 01 2024	21.63	0.19	0.89%	21.49	21.84	21.46	103,315
Apr 30 2024	21.44	-0.52	-2.37%	21.86	22.00	21.38	124,491
Apr 29 2024	21.96	0.18	0.83%	21.83	21.97	21.78	64,752
Apr 26 2024	21.78	-0.21	-0.95%	22.02	22.11	21.78	60,696
Apr 25 2024	21.99	-0.23	-1.04%	21.87	22.08	21.65	44,929
Apr 24 2024	22.22	-0.01	-0.04%	22.22	22.36	21.91	60,045
Apr 23 2024	22.23	0.29	1.33%	21.90	22.24	21.87	61,480

Vontobel Financial Produ...

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