Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

ALS The Allstate Corp

182.60

1.25 (0.69%)

Jan 15 2025 - Closed

Realtime Data

ALS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 14 2025	179.30	0.50	0.28%	178.30	180.20	178.10	442
Jan 13 2025	178.80	2.35	1.33%	174.00	179.05	174.00	581
Jan 10 2025	176.45	-9.90	-5.31%	175.90	180.40	172.25	264
Jan 09 2025	186.35	1.75	0.95%	186.30	186.35	186.20	20
Jan 08 2025	184.60	4.35	2.41%	179.85	184.70	179.80	980
Jan 07 2025	180.25	0.70	0.39%	178.10	180.25	178.10	396
Jan 06 2025	179.55	-7.35	-3.93%	186.45	186.45	179.55	658
Jan 03 2025	186.90	0.40	0.21%	187.65	188.70	185.90	1,052
Jan 02 2025	186.50	2.30	1.25%	186.85	188.65	186.10	1,198
Dec 30 2024	184.20	-2.50	-1.34%	185.60	185.85	184.20	35
Dec 27 2024	186.70	1.50	0.81%	188.00	188.00	186.70	174
Dec 23 2024	185.20	3.75	2.07%	186.50	186.50	185.20	7
Dec 20 2024	181.45	-2.45	-1.33%	181.45	181.80	181.45	73
Dec 19 2024	183.90	0.90	0.49%	182.20	183.90	180.00	432
Dec 18 2024	183.00	-0.50	-0.27%	183.00	183.00	183.00	10
Dec 17 2024	183.50	-4.65	-2.47%	184.90	185.55	183.50	161
Dec 16 2024	188.15	1.70	0.91%	187.25	189.25	186.30	161
Dec 13 2024	186.45	3.90	2.14%	183.90	186.45	183.85	134
Dec 12 2024	182.55	0.00	0.00%	182.55	182.55	182.55	0.00
Dec 11 2024	182.55	-2.30	-1.24%	185.80	185.80	182.55	110
Dec 10 2024	184.85	-5.00	-2.63%	188.95	188.95	184.85	407
Dec 09 2024	189.85	-5.35	-2.74%	193.25	193.25	189.85	86
Dec 06 2024	195.20	0.00	0.00%	195.20	195.20	195.20	0.00
Dec 05 2024	195.20	0.15	0.08%	194.35	195.45	193.35	170
Dec 04 2024	195.05	2.25	1.17%	193.75	195.05	193.70	274
Dec 03 2024	192.80	-3.60	-1.83%	194.20	194.20	192.80	45
Dec 02 2024	196.40	-0.90	-0.46%	197.70	198.10	196.40	114
Nov 29 2024	197.30	-0.60	-0.30%	197.10	197.30	197.10	117
Nov 28 2024	197.90	0.80	0.41%	197.90	197.90	197.90	18
Nov 27 2024	197.10	-1.20	-0.61%	197.90	197.90	197.10	121
Nov 26 2024	198.30	3.90	2.01%	192.30	198.30	192.30	38
Nov 25 2024	194.40	-1.50	-0.77%	195.85	196.05	194.40	86
Nov 22 2024	195.90	5.80	3.05%	196.00	196.00	195.25	118
Nov 21 2024	190.10	3.70	1.98%	187.25	190.10	187.25	59
Nov 20 2024	186.40	0.45	0.24%	186.95	186.95	186.40	67
Nov 19 2024	185.95	-2.75	-1.46%	189.15	189.80	185.95	376
Nov 18 2024	188.70	2.20	1.18%	186.55	188.70	185.70	129
Nov 15 2024	186.50	1.50	0.81%	184.65	188.20	184.65	32
Nov 14 2024	185.00	-1.50	-0.80%	187.35	188.15	185.00	196
Nov 13 2024	186.50	-0.40	-0.21%	186.55	186.55	186.50	33
Nov 12 2024	186.90	1.50	0.81%	185.45	187.85	185.45	206
Nov 11 2024	185.40	8.95	5.07%	183.65	185.40	183.25	115
Nov 08 2024	176.45	0.00	0.00%	176.45	176.45	176.45	0.00
Nov 07 2024	176.45	1.50	0.86%	176.00	176.45	173.45	262
Nov 06 2024	174.95	6.90	4.11%	182.10	182.10	174.95	36
Nov 05 2024	168.05	1.00	0.60%	167.30	168.05	167.30	82
Nov 04 2024	167.05	-5.60	-3.24%	168.60	169.25	167.05	136
Nov 01 2024	172.65	-8.80	-4.85%	172.65	172.65	172.65	11
Oct 31 2024	181.45	0.00	0.00%	181.45	181.45	181.45	0.00
Oct 30 2024	181.45	9.20	5.34%	181.45	181.45	181.45	87
Oct 29 2024	172.25	-2.80	-1.60%	172.25	172.25	172.25	34
Oct 28 2024	175.05	0.60	0.34%	175.10	175.10	175.05	40
Oct 25 2024	174.45	-4.35	-2.43%	173.95	174.45	173.95	146
Oct 24 2024	178.80	0.30	0.17%	178.80	178.80	178.80	6
Oct 23 2024	178.50	1.15	0.65%	178.50	178.50	178.50	1
Oct 22 2024	177.35	-1.90	-1.06%	177.35	177.35	177.35	31
Oct 21 2024	179.25	-1.95	-1.08%	179.25	179.25	179.25	56
Oct 18 2024	181.20	0.00	0.00%	181.20	181.20	181.20	0.00
Oct 17 2024	181.20	4.30	2.43%	181.20	181.20	181.20	2

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