Allstate Corporation (ALL-J)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739403600 | 26.65 | -0.16 | -0.60 | 26.7 | 26.709 | 26.61 | 61753 |
| 1739317200 | 26.81 | 0.04 | 0.15 | 26.79 | 26.8599 | 26.7245 | 13302 |
| 1739230800 | 26.77 | 0.04 | 0.15 | 26.01 | 26.93 | 26.01 | 28144 |
| 1738971600 | 26.73 | -0.03 | -0.11 | 26.01 | 26.84 | 26.01 | 75499 |
| 1738885200 | 26.7599 | -0.02 | -0.08 | 26.84 | 26.85 | 26.7 | 18733 |
| 1738798800 | 26.78 | 0.23 | 0.87 | 26.72 | 26.81 | 26.67 | 33164 |
| 1738712400 | 26.55 | 0.02 | 0.08 | 26.52 | 26.6499 | 26.52 | 23159 |
| 1738626000 | 26.53 | -0.05 | -0.19 | 26.63 | 26.6799 | 26.51 | 16318 |
| 1738366800 | 26.58 | -0.09 | -0.34 | 26.769 | 26.7699 | 26.58 | 58425 |
| 1738280400 | 26.67 | 0.01 | 0.04 | 26.75 | 26.77 | 26.67 | 27995 |
| 1738194000 | 26.66 | -0.09 | -0.34 | 26.82 | 26.84 | 26.63 | 25481 |
| 1738107600 | 26.75 | -0.18 | -0.67 | 26.97 | 27.05 | 26.75 | 32419 |
| 1738021200 | 26.93 | 0.24 | 0.90 | 26.71 | 27 | 26.71 | 41769 |
| 1737762000 | 26.69 | -0.07 | -0.26 | 26.7 | 26.77 | 26.65 | 18123 |
| 1737675600 | 26.76 | 0 | 0.00 | 26.76 | 26.76 | 26.76 | 0 |
| 1737589200 | 26.76 | -0.15 | -0.56 | 26.95 | 27 | 26.76 | 18712 |
| 1737502800 | 26.91 | 0.19 | 0.71 | 26.71 | 26.92 | 26.71 | 24521 |
| 1737157200 | 26.72 | 0.03 | 0.11 | 26.85 | 26.9 | 26.6452 | 25876 |
| 1737070800 | 26.69 | -0.09 | -0.34 | 26.87 | 26.92 | 26.55 | 63545 |
| 1736984400 | 26.78 | 0.44 | 1.67 | 26.68 | 27.1578 | 26.45 | 45166 |
| 1736898000 | 26.34 | 0.28 | 1.07 | 26.15 | 26.35 | 26.1106 | 76815 |
| 1736811600 | 26.06 | -0.24 | -0.91 | 26.3 | 26.3 | 26.06 | 117227 |
| 1736552400 | 26.3 | -0.29 | -1.09 | 26.4 | 26.5385 | 26.16 | 109606 |
| 1736379600 | 26.59 | -0.24 | -0.89 | 26.86 | 26.87 | 26.39 | 106321 |
| 1736293200 | 26.83 | -0.11 | -0.41 | 26.96 | 26.98 | 26.65 | 55253 |
| 1736206800 | 26.94 | -0.05 | -0.19 | 26.99 | 27.06 | 26.81 | 21160 |
| 1735947600 | 26.99 | 0.12 | 0.45 | 26.92 | 27 | 26.9 | 19187 |
| 1735861200 | 26.87 | 0.25 | 0.94 | 27.46 | 27.46 | 26.7 | 39723 |
| 1735688400 | 26.62 | -0.58 | -2.13 | 26.74 | 26.81 | 26.47 | 226169 |
| 1735602000 | 27.2 | 0.22 | 0.82 | 27.01 | 27.3 | 26.94 | 48243 |
| 1735342800 | 26.98 | -0.15 | -0.55 | 27.11 | 27.13 | 26.9544 | 48070 |
| 1735256400 | 27.13 | -0.03 | -0.11 | 27.1 | 27.15 | 27 | 22172 |
| 1735077840 | 27.16 | 0.1 | 0.37 | 27.12 | 27.2 | 26.9077 | 28657 |
| 1734997200 | 27.06 | -0.02 | -0.07 | 27.15 | 27.49 | 27.0101 | 37430 |
| 1734738000 | 27.08 | 0.09 | 0.33 | 27.07 | 27.17 | 26.9083 | 45237 |
| 1734651600 | 26.99 | 0.06 | 0.22 | 26.88 | 27.0299 | 26.4945 | 70030 |
| 1734565200 | 26.93 | -0.07 | -0.26 | 27.01 | 27.09 | 26.85 | 48891 |
| 1734478800 | 27 | 0.12 | 0.45 | 26.94 | 27.05 | 26.74 | 43663 |
| 1734392400 | 26.88 | 0.04 | 0.15 | 26.96 | 26.9828 | 26.84 | 33325 |
| 1734133200 | 26.84 | 0.01 | 0.04 | 26.99 | 26.99 | 26.8 | 52782 |
| 1734046800 | 26.83 | -0.15 | -0.56 | 26.61 | 27.049 | 26.61 | 31460 |
| 1733960400 | 26.98 | -0.02 | -0.07 | 27.11 | 27.17 | 26.98 | 29023 |
| 1733874000 | 27 | 0.06 | 0.22 | 27.01 | 27.09 | 26.89 | 24276 |
| 1733787600 | 26.94 | -0.31 | -1.14 | 27.25 | 27.31 | 26.93 | 74484 |
| 1733528400 | 27.25 | -0.03 | -0.11 | 27.37 | 27.37 | 27.23 | 29914 |
| 1733442000 | 27.28 | 0.12 | 0.44 | 27.24 | 27.36 | 27.1708 | 34267 |
| 1733355600 | 27.16 | 0.02 | 0.07 | 27.19 | 27.3099 | 27.14 | 34904 |
| 1733269200 | 27.14 | 0.03 | 0.11 | 27.15 | 27.18 | 27.0408 | 33156 |
| 1733182800 | 27.11 | -0.16 | -0.59 | 27.25 | 27.25 | 27.08 | 50346 |
| 1732917840 | 27.27 | 0.27 | 1.00 | 27.06 | 27.32 | 26.9934 | 71576 |
| 1732750800 | 27 | 0.1 | 0.38 | 26.99 | 27.14 | 26.9 | 30135 |
| 1732664400 | 26.899 | -0.19 | -0.71 | 27.16 | 27.24 | 26.85 | 33123 |
| 1732578000 | 27.09 | 0.01 | 0.04 | 27.3 | 27.35 | 27.08 | 29743 |
| 1732318800 | 27.08 | 0.08 | 0.30 | 27.16 | 27.23 | 27.03 | 20578 |
| 1732232400 | 27 | 0.14 | 0.52 | 26.97 | 27.1799 | 26.91 | 31765 |
| 1732146000 | 26.86 | -0.24 | -0.89 | 27.09 | 27.09 | 26.83 | 63238 |
| 1732059600 | 27.1 | 0.02 | 0.07 | 27.16 | 27.22 | 27.0458 | 33955 |
| 1731973200 | 27.08 | -0.04 | -0.15 | 27.18 | 27.31 | 27.07 | 39040 |
| 1731714000 | 27.12 | 0 | 0.00 | 27.17 | 27.23 | 27 | 36145 |
| 1731627600 | 27.12 | 0.01 | 0.04 | 27.25 | 27.25 | 27.11 | 26752 |
| 1731541200 | 27.11 | -0.06 | -0.22 | 27.36 | 27.45 | 27.11 | 37963 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
