Allstate Corporation (ALL-B)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 25.72 | -0.16 | -0.61 | 25.89 | 25.96 | 25.64 | 27511 |
| 1721256000 | 25.8779 | 0.07 | 0.26 | 25.73 | 25.89 | 25.73 | 19948 |
| 1721169600 | 25.8099 | -0.07 | -0.27 | 25.89 | 25.89 | 25.78 | 25948 |
| 1721083200 | 25.88 | 0.07 | 0.27 | 25.87 | 25.89 | 25.7907 | 18887 |
| 1720824000 | 25.81 | 0.04 | 0.16 | 25.78 | 25.83 | 25.7201 | 21910 |
| 1720737600 | 25.77 | 0.14 | 0.55 | 25.66 | 25.79 | 25.66 | 18059 |
| 1720651200 | 25.63 | -0.05 | -0.19 | 25.62 | 25.7 | 25.4 | 24592 |
| 1720564800 | 25.68 | -0.1 | -0.39 | 25.71 | 25.75 | 25.66 | 11737 |
| 1720478400 | 25.78 | 0.16 | 0.62 | 25.71 | 25.8075 | 25.6672 | 16857 |
| 1720219200 | 25.62 | -0.13 | -0.50 | 25.75 | 25.8 | 25.61 | 31959 |
| 1720040640 | 25.75 | 0.2 | 0.78 | 25.58 | 25.83 | 25.52 | 20957 |
| 1719960000 | 25.55 | 0.15 | 0.59 | 25.43 | 25.58 | 25.43 | 25948 |
| 1719873600 | 25.4 | -0.4 | -1.55 | 25.37 | 25.5 | 25.35 | 31666 |
| 1719614400 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1719528000 | 25.8 | 0.06 | 0.23 | 25.83 | 25.8345 | 25.76 | 25479 |
| 1719441600 | 25.74 | -0.1 | -0.39 | 25.84 | 25.89 | 25.72 | 121486 |
| 1719355200 | 25.84 | 0 | 0.00 | 25.91 | 25.91 | 25.84 | 37261 |
| 1719268800 | 25.84 | 0 | 0.00 | 25.86 | 25.91 | 25.84 | 20274 |
| 1719009600 | 25.84 | -0.05 | -0.19 | 25.88 | 25.91 | 25.84 | 34090 |
| 1718923200 | 25.89 | -0.05 | -0.19 | 25.89 | 25.94 | 25.8701 | 22229 |
| 1718750400 | 25.94 | 0.06 | 0.23 | 25.91 | 25.9799 | 25.86 | 24190 |
| 1718664000 | 25.88 | 0 | 0.00 | 25.87 | 25.9 | 25.86 | 36819 |
| 1718404800 | 25.88 | -0.03 | -0.12 | 25.9584 | 25.9584 | 25.88 | 43905 |
| 1718318400 | 25.91 | -0.08 | -0.31 | 25.94 | 25.99 | 25.89 | 26260 |
| 1718232000 | 25.99 | 0.01 | 0.04 | 26.05 | 26.08 | 25.93 | 21271 |
| 1718145600 | 25.9805 | 0.06 | 0.23 | 25.94 | 26.01 | 25.8506 | 20621 |
| 1718059200 | 25.92 | -0.01 | -0.04 | 25.9565 | 25.963 | 25.86 | 12528 |
| 1717800000 | 25.93 | 0.03 | 0.12 | 25.84 | 25.95 | 25.84 | 9318 |
| 1717713600 | 25.9 | 0.11 | 0.43 | 25.79 | 25.92 | 25.79 | 39780 |
| 1717627200 | 25.79 | -0.22 | -0.83 | 26.02 | 26.02 | 25.78 | 79733 |
| 1717540800 | 26.005 | 0.04 | 0.13 | 26 | 26.04 | 25.9862 | 15385 |
| 1717454400 | 25.97 | -0.05 | -0.19 | 26 | 26.01 | 25.91 | 11873 |
| 1717195200 | 26.02 | 0.27 | 1.05 | 25.88 | 26.02 | 25.74 | 65499 |
| 1717108800 | 25.75 | 0.03 | 0.12 | 25.72 | 25.82 | 25.67 | 29884 |
| 1717022400 | 25.72 | -0.06 | -0.23 | 25.77 | 25.835 | 25.69 | 36693 |
| 1716936000 | 25.78 | -0.01 | -0.04 | 25.94 | 25.94 | 25.76 | 37830 |
| 1716590400 | 25.79 | 0.04 | 0.16 | 25.75 | 25.8399 | 25.72 | 46300 |
| 1716504000 | 25.75 | -0.03 | -0.12 | 25.85 | 25.9 | 25.69 | 92266 |
| 1716417600 | 25.78 | -0.59 | -2.24 | 26.3015 | 26.31 | 25.685 | 222883 |
| 1716331200 | 26.37 | 0 | 0.00 | 26.33 | 26.42 | 26.33 | 13158 |
| 1716244800 | 26.37 | 0.15 | 0.57 | 26.21 | 26.39 | 26.21 | 42045 |
| 1715985600 | 26.22 | -0.05 | -0.19 | 26.27 | 26.27 | 26.22 | 9404 |
| 1715899200 | 26.27 | 0.06 | 0.23 | 26.21 | 26.29 | 26.21 | 19377 |
| 1715812800 | 26.21 | -0.08 | -0.30 | 26.35 | 26.38 | 26.2 | 31127 |
| 1715726400 | 26.29 | 0.15 | 0.57 | 26.24 | 26.31 | 26.161 | 36501 |
| 1715640000 | 26.14 | -0.14 | -0.53 | 26.24 | 26.34 | 26.14 | 25310 |
| 1715380800 | 26.28 | -0.02 | -0.08 | 26.24 | 26.34 | 26.24 | 17861 |
| 1715294400 | 26.3 | 0.13 | 0.50 | 26.27 | 26.3 | 26.1424 | 17960 |
| 1715208000 | 26.17 | -0.1 | -0.38 | 26.18 | 26.27 | 26.13 | 23080 |
| 1715121600 | 26.27 | -0.03 | -0.11 | 26.3 | 26.4 | 26.19 | 22408 |
| 1715035200 | 26.3 | -0.05 | -0.19 | 26.35 | 26.3659 | 26.2 | 41287 |
| 1714776000 | 26.35 | 0.34 | 1.31 | 26.08 | 26.38 | 26.07 | 75325 |
| 1714689600 | 26.01 | 0.01 | 0.04 | 25.97 | 26.07 | 25.95 | 18635 |
| 1714603200 | 26 | -0.04 | -0.15 | 26 | 26 | 25.9301 | 31958 |
| 1714516800 | 26.04 | 0.07 | 0.27 | 25.9 | 26.12 | 25.9 | 36990 |
| 1714430400 | 25.97 | 0.09 | 0.35 | 25.85 | 26.01 | 25.8079 | 16692 |
| 1714171200 | 25.88 | 0.02 | 0.08 | 25.8 | 25.9056 | 25.73 | 9227 |
| 1714084800 | 25.86 | -0.04 | -0.15 | 25.84 | 25.9 | 25.7599 | 15748 |
| 1713998400 | 25.9 | 0.07 | 0.27 | 25.83 | 25.9 | 25.7608 | 16021 |
| 1713912000 | 25.83 | 0.04 | 0.16 | 25.72 | 25.89 | 25.66 | 39736 |
| 1713825600 | 25.79 | 0.09 | 0.35 | 25.72 | 25.86 | 25.645 | 33841 |
| 1713566400 | 25.7 | 0 | 0.00 | 25.73 | 25.73 | 25.6601 | 13570 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
