Allstate Corp Historical Data - A1TT34 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Allstate Corp (A1TT34)
Allstate Corp (A1TT34) Historical

Allstate Corp (A1TT34)

49.50

0.00

(0.00%)

Closed January 06 3:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.25	-0.502512562814	49.75	49.85	49.5	16	49.5	DR
4	-2.2	-4.25531914894	51.7	51.7	47.85	308	48.36121343	DR
12	5.62	12.807657247	43.88	52.6	43.88	117	48.22857882	DR
26	12.57	34.0373679935	36.93	52.6	36.4	66	46.88330588	DR
52	20	67.7966101695	29.5	52.6	29.5	93	38.57038945	DR
156	22.25506837	81.6851687214	27.24493163	52.6	20.3	67	33.65900729	DR
260	28.49340552	135.640289277	21.00659448	52.6	15.44715236	118	28.35830714	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735939740	49.5	0	0.00	49.5	49.5	49.5	1
1735853400	49.5	0	0.00	49.5	49.5	49.5	0
1735594200	49.5	-0.25	-0.50	49.75	49.85	49.5	31
1735334940	49.75	-0.55	-1.09	49.75	49.75	49.75	1
1735248540	50.3	1.3	2.65	50.3	50.3	50.3	2
1734989400	49	0	0.00	49	49	49	0
1734730200	49	0	0.00	49	49	49	1
1734643800	49	-0.95	-1.90	49	49	49	1
1734557340	49.95	0	0.00	49.95	49.95	49.95	0
1734470940	49.95	0	0.00	49.95	49.95	49.95	0
1734384540	49.95	0	0.00	49.95	49.95	49.95	0
1734125340	49.95	2.1	4.39	49.95	49.95	49.95	20
1734038940	47.85	0	0.00	47.85	47.85	47.85	0
1733952540	47.85	-1.85	-3.72	49.35	49.35	47.85	2003
1733866140	49.7	-1.45	-2.83	51.7	51.7	49.7	709
1733779800	51.15	0	0.00	51.15	51.15	51.15	0
1733520600	51.15	0	0.00	51.15	51.15	51.15	20
1733434200	51.15	0	0.00	51.15	51.15	51.15	0
1733347800	51.15	-0.6	-1.16	51.15	51.15	51.15	2
1733261340	51.75	0	0.00	52.6	52.6	51.75	50
1733174940	51.75	2	4.02	49.61	52.25	49.61	81
1732915740	49.75	0	0.00	49.75	49.75	49.75	0
1732829340	49.75	0	0.00	49.75	49.75	49.75	0
1732742940	49.75	0	0.00	49.75	49.75	49.75	0
1732656540	49.75	0	0.00	49.75	49.75	49.75	0
1732570140	49.75	1.75	3.65	49.75	49.75	49.75	6
1732311000	48	0	0.00	48	48	48	0
1732224600	48	0.45	0.95	48	48	48	10
1732051740	47.55	0	0.00	47.55	47.55	47.55	0
1731965340	47.55	0.6	1.28	49.05	49.05	47	19
1731619800	46.95	2.65	5.98	47.35	47.35	46.95	28
1731533340	44.3	0	0.00	44.3	44.3	44.3	0
1731446940	44.3	0	0.00	44.3	44.3	44.3	0
1731360540	44.3	0	0.00	44.3	44.3	44.3	0
1731101340	44.3	0	0.00	44.3	44.3	44.3	0
1731014940	44.3	-0.06	-0.14	44.3	44.3	44.3	1
1730928600	44.36	0	0.00	44.36	44.36	44.36	0
1730842200	44.36	0.16	0.36	44.36	44.36	44.36	7
1730755800	44.2	-0.98	-2.17	45.05	45.05	43.98	16
1730496600	45.18	0	0.00	45.18	45.18	45.18	0
1730410200	45.18	-0.72	-1.57	44.98	45.18	44.98	2
1730323800	45.9	-0.1	-0.22	45.9	45.9	45.9	1
1730237400	46	0	0.00	46	46	46	0
1730151000	46	0	0.00	46	46	46	0
1729891800	46	0	0.00	46	46	46	0
1729805400	46	0	0.00	45.05	46.2	45.05	11
1729719000	46	0	0.00	46	46	46	30
1729632540	46	0	0.00	46	46	46	0
1729546140	46	0.05	0.11	46	46	46	1
1729286940	45.95	0	0.00	45.95	45.95	45.95	0
1729200540	45.95	0.67	1.48	45.95	45.95	45.95	171
1729114140	45.28	0	0.00	45.28	45.28	45.28	0
1729027740	45.28	1.4	3.19	45.88	45.88	45.28	1
1728941340	43.88	0.71	1.64	43.88	43.88	43.88	60
1728682200	43.17	0	0.00	43.17	43.17	43.17	0
1728595800	43.17	0	0.00	43.17	43.17	43.17	0
1728509400	43.17	0.81	1.91	43.17	43.17	43.17	2
1728422940	42.36	-0.16	-0.38	42.36	42.36	42.36	1
1728336600	42.52	-0.88	-2.03	42.8	42.8	42.52	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