The Allstate More Historical Data - ALS | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
The Allstate Corp (ALS)
The Allstate Corp (ALS) Historical

ALS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	163.30	8.10	5.22%	156.25	163.30	156.25	643
Jul 17 2024	155.20	1.20	0.78%	155.20	155.20	155.20	2
Jul 16 2024	154.00	3.05	2.02%	154.00	154.00	154.00	21
Jul 15 2024	150.95	0.95	0.63%	150.95	150.95	150.95	11
Jul 12 2024	150.00	2.85	1.94%	149.15	150.00	149.15	299
Jul 11 2024	147.15	0.00	0.00%	147.15	147.15	147.15	0.00
Jul 10 2024	147.15	0.00	0.00%	147.15	147.15	147.15	0.00
Jul 09 2024	147.15	-0.30	-0.20%	147.15	147.15	147.15	1
Jul 08 2024	147.45	0.60	0.41%	146.40	147.50	146.40	19
Jul 05 2024	146.85	-0.55	-0.37%	146.85	146.85	146.85	2
Jul 04 2024	147.40	-1.00	-0.67%	147.40	147.40	147.40	50
Jul 03 2024	148.40	0.00	0.00%	148.40	148.40	148.40	0.00
Jul 02 2024	148.40	-1.45	-0.97%	148.95	149.20	148.40	192
Jul 01 2024	149.85	1.45	0.98%	149.00	149.85	149.00	53
Jun 28 2024	148.40	0.70	0.47%	149.20	149.20	148.40	112
Jun 27 2024	147.70	0.00	0.00%	147.70	147.70	147.70	0.00
Jun 26 2024	147.70	-3.60	-2.38%	147.70	147.70	147.70	30
Jun 25 2024	151.30	-0.75	-0.49%	151.30	151.30	151.30	2
Jun 24 2024	152.05	0.95	0.63%	150.15	152.05	150.15	7
Jun 21 2024	151.10	0.00	0.00%	151.10	151.10	151.10	0.00
Jun 20 2024	151.10	2.05	1.38%	148.90	151.10	148.90	159
Jun 19 2024	149.05	0.00	0.00%	149.05	149.05	149.05	0.00
Jun 18 2024	149.05	2.90	1.98%	147.60	149.35	147.35	279
Jun 17 2024	146.15	-0.75	-0.51%	147.10	147.10	146.15	197
Jun 14 2024	146.90	-3.85	-2.55%	149.55	149.55	145.70	666
Jun 13 2024	150.75	0.00	0.00%	150.75	150.75	150.75	0.00
Jun 12 2024	150.75	-1.40	-0.92%	150.75	150.75	150.75	30
Jun 11 2024	152.15	0.00	0.00%	152.15	152.15	152.15	0.00
Jun 10 2024	152.15	0.90	0.60%	152.15	152.15	152.15	5
Jun 07 2024	151.25	1.80	1.20%	150.10	151.30	150.10	3
Jun 06 2024	149.45	0.00	0.00%	149.45	149.45	149.45	0.00
Jun 05 2024	149.45	-0.55	-0.37%	150.85	150.95	149.25	139
Jun 04 2024	150.00	-3.55	-2.31%	150.00	150.00	150.00	2
Jun 03 2024	153.55	0.60	0.39%	154.50	154.75	153.55	34
May 31 2024	152.95	0.65	0.43%	151.35	152.95	151.35	477
May 30 2024	152.30	0.80	0.53%	150.45	152.30	149.60	155
May 29 2024	151.50	0.10	0.07%	151.50	151.50	151.50	6
May 28 2024	151.40	0.00	0.00%	151.40	151.40	151.40	0.00
May 27 2024	151.40	0.00	0.00%	151.40	151.40	151.40	0.00
May 24 2024	151.40	-0.95	-0.62%	151.40	151.40	151.40	1
May 23 2024	152.35	-4.40	-2.81%	153.75	153.85	150.85	74
May 22 2024	156.75	0.00	0.00%	156.75	156.75	156.75	0.00
May 21 2024	156.75	0.00	0.00%	156.75	156.75	156.75	0.00
May 20 2024	156.75	0.00	0.00%	156.75	156.75	156.75	0.00
May 17 2024	156.75	4.70	3.09%	154.75	156.75	154.75	320
May 16 2024	152.05	-1.10	-0.72%	152.30	152.30	152.05	41
May 15 2024	153.15	-6.40	-4.01%	156.95	157.00	153.15	428
May 14 2024	159.55	0.00	0.00%	159.55	159.55	159.55	0.00
May 13 2024	159.55	-0.30	-0.19%	159.55	159.55	159.55	20
May 10 2024	159.85	1.50	0.95%	160.80	160.80	159.85	150
May 09 2024	158.35	0.00	0.00%	157.55	159.35	157.55	151
May 08 2024	158.35	1.90	1.21%	157.60	158.35	157.60	59
May 07 2024	156.45	-1.05	-0.67%	159.00	159.00	156.45	3
May 06 2024	157.50	1.70	1.09%	155.95	158.35	155.45	154
May 03 2024	155.80	-3.00	-1.89%	157.35	157.35	154.50	119
May 02 2024	158.80	0.35	0.22%	160.20	162.60	158.80	13
Apr 30 2024	158.45	0.00	0.00%	158.45	158.45	158.45	0.00
Apr 29 2024	158.45	-1.05	-0.66%	159.95	159.95	158.45	85
Apr 26 2024	159.50	0.00	0.00%	159.50	159.50	159.50	0.00
Apr 25 2024	159.50	-1.85	-1.15%	159.45	159.50	159.30	186
Apr 24 2024	161.35	-3.15	-1.91%	164.60	164.75	161.35	14
Apr 23 2024	164.50	-0.50	-0.30%	165.50	165.50	164.50	76
Apr 22 2024	165.00	3.00	1.85%	163.90	165.00	162.10	418

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