Allstate Corporation (ALL-J)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721688000 | 27.0501 | -0.05 | -0.18 | 27.12 | 27.2199 | 27.05 | 49207 |
| 1721428800 | 27.1 | -0.03 | -0.11 | 27.135 | 27.16 | 27.05 | 11576 |
| 1721342400 | 27.13 | -0.04 | -0.15 | 27.18 | 27.25 | 27.11 | 26555 |
| 1721256000 | 27.17 | -0.05 | -0.18 | 27.24 | 27.24 | 27.15 | 20344 |
| 1721169600 | 27.22 | 0.01 | 0.04 | 27.24 | 27.24 | 27.1 | 40237 |
| 1721083200 | 27.21 | 0 | 0.00 | 27.25 | 27.27 | 27.12 | 72052 |
| 1720824000 | 27.21 | 0.02 | 0.07 | 27.25 | 27.32 | 27.18 | 31538 |
| 1720737600 | 27.19 | 0.19 | 0.70 | 27.05 | 27.24 | 26.99 | 33898 |
| 1720651200 | 27 | 0.08 | 0.30 | 27 | 27.08 | 26.85 | 67266 |
| 1720564800 | 26.92 | 0.01 | 0.04 | 26.95 | 27 | 26.84 | 50618 |
| 1720478400 | 26.91 | -0.05 | -0.19 | 26.87 | 27.03 | 26.82 | 37010 |
| 1720219200 | 26.96 | 0.1 | 0.37 | 26.95 | 26.96 | 26.81 | 11071 |
| 1720040640 | 26.86 | -0.03 | -0.11 | 26.96 | 27.0199 | 26.82 | 41763 |
| 1719960000 | 26.89 | 0.28 | 1.05 | 26.7 | 26.92 | 26.7 | 37148 |
| 1719873600 | 26.61 | -0.11 | -0.41 | 26.85 | 26.99 | 26.55 | 31310 |
| 1719614400 | 26.72 | -0.58 | -2.12 | 26.95 | 26.95 | 26.72 | 39039 |
| 1719528000 | 27.3 | -0.01 | -0.04 | 27.4 | 27.44 | 27.3 | 52059 |
| 1719441600 | 27.31 | -0.02 | -0.07 | 27.33 | 27.38 | 27.31 | 74762 |
| 1719355200 | 27.33 | 0.01 | 0.04 | 27.38 | 27.39 | 27.27 | 134049 |
| 1719268800 | 27.32 | 0.04 | 0.15 | 27.34 | 27.3928 | 27.32 | 12356 |
| 1719009600 | 27.28 | 0.09 | 0.33 | 27.3 | 27.3699 | 27.22 | 32207 |
| 1718923200 | 27.19 | -0.14 | -0.51 | 27.35 | 27.35 | 27.18 | 49039 |
| 1718750400 | 27.33 | 0.13 | 0.48 | 27.28 | 27.43 | 27.28 | 31717 |
| 1718664000 | 27.2 | -0.09 | -0.33 | 27.29 | 27.34 | 27.1701 | 41570 |
| 1718404800 | 27.29 | 0.02 | 0.07 | 27.35 | 27.35 | 27.24 | 19170 |
| 1718318400 | 27.27 | 0.02 | 0.07 | 27.34 | 27.39 | 27.18 | 29841 |
| 1718232000 | 27.25 | 0.08 | 0.29 | 27.39 | 27.4 | 27.18 | 34593 |
| 1718145600 | 27.17 | -0.04 | -0.15 | 27.21 | 27.24 | 27.16 | 31375 |
| 1718059200 | 27.21 | -0.04 | -0.15 | 27.29 | 27.31 | 27.13 | 33484 |
| 1717800000 | 27.25 | -0.13 | -0.47 | 27.245 | 27.36 | 27.23 | 33118 |
| 1717713600 | 27.38 | 0.07 | 0.26 | 27.32 | 27.4 | 27.26 | 19165 |
| 1717627200 | 27.31 | -0.06 | -0.22 | 27.42 | 27.443 | 27.3 | 41644 |
| 1717540800 | 27.37 | 0.09 | 0.33 | 27.32 | 27.39 | 27.28 | 94603 |
| 1717454400 | 27.28 | 0.05 | 0.18 | 27.25 | 27.29 | 27.08 | 51127 |
| 1717195200 | 27.23 | 0.27 | 1.00 | 27.08 | 27.26 | 27 | 113576 |
| 1717108800 | 26.96 | 0.16 | 0.60 | 26.82 | 27.05 | 26.69 | 42360 |
| 1717022400 | 26.8 | -0.19 | -0.70 | 26.94 | 26.94 | 26.71 | 37531 |
| 1716936000 | 26.99 | -0.07 | -0.26 | 27.15 | 27.15 | 26.9771 | 25185 |
| 1716590400 | 27.06 | 0.12 | 0.45 | 27.02 | 27.09 | 26.8914 | 15504 |
| 1716504000 | 26.94 | -0.2 | -0.74 | 27.16 | 27.16 | 26.87 | 112015 |
| 1716417600 | 27.14 | 0.24 | 0.89 | 26.98 | 27.14 | 26.9599 | 43301 |
| 1716331200 | 26.9 | -0.12 | -0.44 | 27.04 | 27.16 | 26.89 | 33278 |
| 1716244800 | 27.02 | 0.01 | 0.04 | 27.01 | 27.09 | 26.9879 | 24331 |
| 1715985600 | 27.01 | -0.04 | -0.15 | 27.04 | 27.07 | 26.96 | 35158 |
| 1715899200 | 27.05 | -0.09 | -0.33 | 27.16 | 27.16 | 26.96 | 138546 |
| 1715812800 | 27.14 | 0.21 | 0.78 | 27.07 | 27.19 | 27.0006 | 31307 |
| 1715726400 | 26.93 | -0.01 | -0.04 | 26.99 | 27.08 | 26.8 | 41486 |
| 1715640000 | 26.94 | 0.07 | 0.26 | 26.96 | 27.02 | 26.87 | 30564 |
| 1715380800 | 26.87 | 0.09 | 0.34 | 26.84 | 26.92 | 26.76 | 23035 |
| 1715294400 | 26.78 | -0.01 | -0.04 | 26.73 | 26.84 | 26.66 | 32893 |
| 1715208000 | 26.79 | -0.29 | -1.07 | 27.08 | 27.08 | 26.75 | 42131 |
| 1715121600 | 27.08 | -0.09 | -0.33 | 27.2 | 27.2 | 27 | 41942 |
| 1715035200 | 27.1701 | 0.05 | 0.18 | 27.17 | 27.2 | 27.1 | 35374 |
| 1714776000 | 27.12 | 0.2 | 0.72 | 26.99 | 27.1797 | 26.99 | 29093 |
| 1714689600 | 26.9248 | 0.13 | 0.50 | 26.8 | 26.96 | 26.7501 | 25739 |
| 1714603200 | 26.79 | 0.11 | 0.41 | 26.77 | 26.92 | 26.66 | 42813 |
| 1714516800 | 26.68 | -0.21 | -0.76 | 26.87 | 26.8804 | 26.66 | 46830 |
| 1714430400 | 26.885 | 0.07 | 0.24 | 26.88 | 27.01 | 26.8383 | 33513 |
| 1714171200 | 26.82 | 0.13 | 0.49 | 26.72 | 26.94 | 26.6201 | 66630 |
| 1714084800 | 26.69 | -0.09 | -0.34 | 26.555 | 26.75 | 26.44 | 31214 |
| 1713998400 | 26.78 | 0.09 | 0.34 | 26.69 | 26.8 | 26.5495 | 26202 |
| 1713912000 | 26.69 | 0.02 | 0.07 | 26.72 | 26.85 | 26.63 | 56743 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
