Allstate Corporation (ALL-H)
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 |
|---|---|---|---|---|---|---|---|
| 1721342400 | 22.25 | -0.14 | -0.64 | 22.35 | 22.44 | 22.165 | 84294 |
| 1721256000 | 22.394 | -0.06 | -0.25 | 22.38 | 22.47 | 22.3073 | 38534 |
| 1721169600 | 22.4499 | -0 | -0.00 | 22.39 | 22.52 | 22.35 | 48572 |
| 1721083200 | 22.45 | -0.02 | -0.09 | 22.58 | 22.6 | 22.33 | 95671 |
| 1720824000 | 22.47 | 0.14 | 0.63 | 22.33 | 22.58 | 22.27 | 57540 |
| 1720737600 | 22.33 | 0.33 | 1.50 | 22.08 | 22.36 | 22.0201 | 55497 |
| 1720651200 | 22 | 0.31 | 1.43 | 21.73 | 22.02 | 21.67 | 86560 |
| 1720564800 | 21.69 | -0.23 | -1.05 | 21.86 | 21.92 | 21.6899 | 84787 |
| 1720478400 | 21.92 | -0.14 | -0.63 | 22.04 | 22.14 | 21.89 | 54804 |
| 1720219200 | 22.06 | -0.04 | -0.18 | 22.14 | 22.15 | 22.0001 | 40206 |
| 1720040640 | 22.1 | 0.23 | 1.05 | 21.9 | 22.12 | 21.65 | 30102 |
| 1719960000 | 21.87 | 0.29 | 1.34 | 21.63 | 21.88 | 21.62 | 70434 |
| 1719873600 | 21.58 | -0.26 | -1.19 | 21.78 | 21.9 | 21.53 | 113368 |
| 1719614400 | 21.84 | -0.64 | -2.85 | 22.24 | 22.255 | 21.76 | 89660 |
| 1719528000 | 22.48 | -0.29 | -1.27 | 22.7 | 22.77 | 22.315 | 64011 |
| 1719441600 | 22.77 | 0 | 0.00 | 22.7 | 22.78 | 22.6 | 88257 |
| 1719355200 | 22.77 | 0.29 | 1.29 | 22.58 | 22.78 | 22.52 | 60303 |
| 1719268800 | 22.48 | 0.01 | 0.04 | 22.39 | 22.6099 | 22.39 | 44063 |
| 1719009600 | 22.47 | 0.05 | 0.22 | 22.35 | 22.515 | 22.32 | 36875 |
| 1718923200 | 22.42 | 0 | 0.00 | 22.33 | 22.52 | 22.29 | 78128 |
| 1718750400 | 22.42 | 0.19 | 0.85 | 22.24 | 22.48 | 22.24 | 74415 |
| 1718664000 | 22.23 | -0.15 | -0.67 | 22.29 | 22.32 | 22.0906 | 73821 |
| 1718404800 | 22.38 | -0.05 | -0.22 | 22.31 | 22.43 | 22.3 | 52657 |
| 1718318400 | 22.43 | 0.04 | 0.18 | 22.44 | 22.45 | 22.11 | 50893 |
| 1718232000 | 22.39 | 0.33 | 1.50 | 22.29 | 22.52 | 22.2587 | 74233 |
| 1718145600 | 22.06 | 0.03 | 0.14 | 22.06 | 22.07 | 21.8 | 78365 |
| 1718059200 | 22.03 | -0.14 | -0.63 | 22.05 | 22.25 | 21.92 | 48347 |
| 1717800000 | 22.17 | -0.14 | -0.63 | 22.15 | 22.29 | 22.0294 | 29236 |
| 1717713600 | 22.31 | 0.24 | 1.09 | 22.04 | 22.38 | 22.04 | 62416 |
| 1717627200 | 22.07 | -0.11 | -0.50 | 22.18 | 22.2299 | 22 | 39163 |
| 1717540800 | 22.18 | 0.25 | 1.14 | 21.97 | 22.27 | 21.97 | 46290 |
| 1717454400 | 21.93 | -0.14 | -0.63 | 22.15 | 22.2188 | 21.91 | 63173 |
| 1717195200 | 22.07 | 0.18 | 0.82 | 21.91 | 22.21 | 21.8 | 118213 |
| 1717108800 | 21.89 | 0.34 | 1.58 | 21.6 | 21.95 | 21.57 | 55194 |
| 1717022400 | 21.55 | -0.25 | -1.15 | 21.61 | 21.78 | 21.39 | 87451 |
| 1716936000 | 21.8 | -0.03 | -0.14 | 21.89 | 21.989 | 21.7 | 44930 |
| 1716590400 | 21.83 | 0.09 | 0.41 | 21.77 | 21.9279 | 21.68 | 143272 |
| 1716504000 | 21.74 | -0.57 | -2.55 | 22.41 | 22.48 | 21.69 | 248723 |
| 1716417600 | 22.31 | -0.02 | -0.09 | 22.26 | 22.41 | 22.15 | 133563 |
| 1716331200 | 22.33 | -0.3 | -1.33 | 22.76 | 22.76 | 22.32 | 53883 |
| 1716244800 | 22.63 | 0.29 | 1.30 | 22.3 | 22.67 | 22.1201 | 76798 |
| 1715985600 | 22.34 | -0.01 | -0.04 | 22.27 | 22.35 | 22.02 | 72962 |
| 1715899200 | 22.35 | 0.12 | 0.54 | 22.31 | 22.35 | 22.12 | 63169 |
| 1715812800 | 22.2294 | 0.24 | 1.09 | 22.22 | 22.3496 | 22.1 | 72206 |
| 1715726400 | 21.99 | -0.17 | -0.77 | 22.24 | 22.27 | 21.99 | 56096 |
| 1715640000 | 22.16 | 0.12 | 0.54 | 22.08 | 22.22 | 22.03 | 32656 |
| 1715380800 | 22.04 | 0.19 | 0.87 | 21.83 | 22.13 | 21.7992 | 77062 |
| 1715294400 | 21.85 | -0.12 | -0.55 | 21.94 | 22.08 | 21.8 | 49463 |
| 1715208000 | 21.97 | -0.15 | -0.68 | 21.97 | 22.1765 | 21.83 | 172783 |
| 1715121600 | 22.12 | -0.16 | -0.72 | 22.34 | 22.3935 | 22.02 | 63695 |
| 1715035200 | 22.28 | 0.16 | 0.72 | 22.13 | 22.31 | 22.1242 | 62142 |
| 1714776000 | 22.12 | 0.26 | 1.19 | 22.02 | 22.2499 | 22.02 | 72821 |
| 1714689600 | 21.86 | 0.23 | 1.06 | 21.64 | 21.8799 | 21.64 | 44106 |
| 1714603200 | 21.63 | 0.19 | 0.89 | 21.49 | 21.8399 | 21.46 | 103315 |
| 1714516800 | 21.44 | -0.52 | -2.37 | 21.86 | 21.9975 | 21.38 | 124491 |
| 1714430400 | 21.96 | 0.18 | 0.83 | 21.83 | 21.965 | 21.78 | 64752 |
| 1714171200 | 21.78 | -0.21 | -0.95 | 22.02 | 22.1121 | 21.78 | 60696 |
| 1714084800 | 21.99 | -0.23 | -1.04 | 21.87 | 22.075 | 21.65 | 44929 |
| 1713998400 | 22.22 | -0.01 | -0.04 | 22.22 | 22.3584 | 21.91 | 60045 |
| 1713912000 | 22.23 | 0.29 | 1.33 | 21.9 | 22.24 | 21.8682 | 61480 |
| 1713825600 | 21.9376 | 0.18 | 0.82 | 21.78 | 21.95 | 21.7363 | 38680 |
| 1713566400 | 21.76 | 0.09 | 0.42 | 21.72 | 21.92 | 21.7 | 80145 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
