Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Allstate Corporation | ALL | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -6.94 | -4.03% | 165.4008 | 16:35:36 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 170.75 | 168.03 | 170.97 | 170.07 | 172.34 |
ALL Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 170.01 | 176.93 | 168.03 | 173.62 | 1,677,398 | -4.61 | -2.71% |
| 1 Month | 173.60 | 176.93 | 161.0632 | 170.41 | 1,400,379 | -8.20 | -4.72% |
| 3 Months | 156.99 | 176.93 | 153.87 | 163.54 | 1,725,358 | 8.41 | 5.36% |
| 6 Months | 125.59 | 176.93 | 122.53 | 151.90 | 1,623,098 | 39.81 | 31.70% |
| 1 Year | 114.13 | 176.93 | 100.573 | 130.84 | 1,714,002 | 51.27 | 44.92% |
| 3 Years | 125.25 | 176.93 | 100.573 | 127.47 | 1,830,490 | 40.15 | 32.06% |
| 5 Years | 96.56 | 176.93 | 64.13 | 117.15 | 1,852,047 | 68.84 | 71.29% |
ALL 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 170.07 | -2.27 | -1.32% | 170.75 | 170.97 | 168.03 | 1,279,027 |
| Apr 25 2024 | 172.34 | 0.07 | 0.04% | 172.30 | 173.08 | 171.29 | 1,161,188 |
| Apr 24 2024 | 172.27 | -3.01 | -1.72% | 174.845 | 174.845 | 171.32 | 1,772,151 |
| Apr 23 2024 | 175.28 | -0.13 | -0.07% | 176.01 | 176.93 | 174.67 | 1,410,168 |
| Apr 22 2024 | 175.41 | 2.45 | 1.42% | 173.16 | 176.1199 | 172.41 | 1,698,303 |
| Apr 19 2024 | 172.96 | 3.85 | 2.28% | 170.01 | 173.85 | 169.77 | 2,368,016 |
| Apr 18 2024 | 169.11 | 6.19 | 3.80% | 165.10 | 169.53 | 164.675 | 2,068,345 |
| Apr 17 2024 | 162.92 | -1.29 | -0.79% | 162.27 | 164.01 | 161.0632 | 1,581,466 |
| Apr 16 2024 | 164.21 | -1.55 | -0.94% | 166.41 | 166.72 | 164.08 | 974,749 |
| Apr 15 2024 | 165.76 | -1.05 | -0.63% | 168.78 | 168.96 | 165.465 | 1,127,008 |
| Apr 12 2024 | 166.81 | 1.20 | 0.72% | 165.76 | 168.9899 | 165.76 | 1,711,198 |
| Apr 11 2024 | 165.61 | -4.14 | -2.44% | 168.88 | 168.88 | 165.53 | 1,270,307 |
| Apr 10 2024 | 169.75 | 1.42 | 0.84% | 168.00 | 170.003 | 167.08 | 1,288,111 |
| Apr 09 2024 | 168.33 | -4.03 | -2.34% | 172.44 | 172.92 | 166.93 | 1,218,612 |
| Apr 08 2024 | 172.36 | -0.46 | -0.27% | 173.31 | 173.59 | 172.00 | 1,003,965 |
| Apr 05 2024 | 172.82 | 1.59 | 0.93% | 171.93 | 173.4604 | 171.25 | 999,005 |
| Apr 04 2024 | 171.23 | -2.19 | -1.26% | 174.05 | 174.5749 | 170.39 | 1,242,281 |
| Apr 03 2024 | 173.42 | 0.88 | 0.51% | 172.50 | 173.795 | 172.30 | 930,291 |
| Apr 02 2024 | 172.54 | -0.03 | -0.02% | 173.01 | 173.7675 | 171.93 | 1,503,186 |
| Apr 01 2024 | 172.57 | -0.44 | -0.25% | 173.60 | 173.60 | 171.29 | 1,397,765 |
| Mar 28 2024 | 173.01 | 3.17 | 1.87% | 172.03 | 173.47 | 171.10 | 1,735,694 |
| Mar 27 2024 | 169.84 | -0.97 | -0.57% | 171.08 | 171.60 | 168.45 | 1,469,567 |
