Allstate Corporation (ALL-I)
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 |
|---|---|---|---|---|---|---|---|
| 1727131200 | 24.13 | 0.06 | 0.25 | 24.03 | 24.15 | 24 | 23614 |
| 1726872000 | 24.07 | -0.02 | -0.08 | 23.99 | 24.25 | 23.95 | 20995 |
| 1726785600 | 24.09 | 0.09 | 0.37 | 24.03 | 24.1899 | 23.82 | 30451 |
| 1726699200 | 24 | 0.03 | 0.13 | 24.01 | 24.1 | 23.875 | 21848 |
| 1726612800 | 23.97 | 0.02 | 0.08 | 23.84 | 24.06 | 23.78 | 27240 |
| 1726526400 | 23.95 | 0.05 | 0.21 | 23.76 | 23.95 | 23.76 | 21303 |
| 1726267200 | 23.9 | 0.21 | 0.89 | 23.75 | 23.9 | 23.55 | 22708 |
| 1726180800 | 23.69 | 0.24 | 1.02 | 23.4 | 23.69 | 23.3 | 27307 |
| 1726094400 | 23.45 | 0.16 | 0.69 | 23.2 | 23.55 | 23.12 | 20592 |
| 1726008000 | 23.29 | 0.15 | 0.65 | 23.03 | 23.29 | 22.98 | 20148 |
| 1725921600 | 23.14 | 0.29 | 1.27 | 22.81 | 23.14 | 22.81 | 16998 |
| 1725662400 | 22.85 | -0.13 | -0.57 | 23.06 | 23.1 | 22.69 | 30383 |
| 1725576000 | 22.98 | 0.13 | 0.57 | 22.9 | 23.16 | 22.81 | 48113 |
| 1725489600 | 22.85 | 0.61 | 2.74 | 22.21 | 22.85 | 22.21 | 40130 |
| 1725403200 | 22.24 | 0.04 | 0.18 | 22.24 | 22.3219 | 22.14 | 11862 |
| 1725057600 | 22.2 | -0.4 | -1.77 | 22.49 | 22.6376 | 22.13 | 87868 |
| 1724971200 | 22.6 | 0.05 | 0.22 | 22.47 | 22.63 | 22.47 | 14561 |
| 1724884800 | 22.55 | 0.17 | 0.76 | 22.22 | 22.55 | 22.22 | 13682 |
| 1724798400 | 22.38 | 0.08 | 0.36 | 22.14 | 22.38 | 22.14 | 16061 |
| 1724712000 | 22.3 | 0.01 | 0.04 | 22.26 | 22.38 | 22.16 | 22965 |
| 1724452800 | 22.29 | 0.27 | 1.23 | 22.02 | 22.3 | 21.9719 | 13017 |
| 1724366400 | 22.02 | -0.11 | -0.50 | 22.07 | 22.08 | 21.94 | 15061 |
| 1724280000 | 22.13 | 0.19 | 0.87 | 21.88 | 22.15 | 21.88 | 12993 |
| 1724193600 | 21.94 | 0.15 | 0.69 | 21.72 | 22 | 21.72 | 12225 |
| 1724107200 | 21.79 | 0.2 | 0.93 | 21.58 | 21.82 | 21.515 | 14300 |
| 1723848000 | 21.59 | 0.22 | 1.03 | 21.27 | 21.63 | 21.27 | 33785 |
| 1723761600 | 21.37 | -0.02 | -0.09 | 21.34 | 21.4399 | 21.1856 | 18983 |
| 1723675200 | 21.39 | 0.25 | 1.18 | 21.19 | 21.41 | 21.19 | 23813 |
| 1723588800 | 21.14 | 0.19 | 0.91 | 21 | 21.14 | 20.93 | 13132 |
| 1723502400 | 20.95 | -0.04 | -0.19 | 21.02 | 21.07 | 20.89 | 13804 |
| 1723243200 | 20.99 | -0.1 | -0.47 | 21.16 | 21.16 | 20.955 | 8929 |
| 1723156800 | 21.09 | 0.12 | 0.57 | 21.12 | 21.12 | 20.91 | 15466 |
| 1723070400 | 20.97 | -0.12 | -0.57 | 21.02 | 21.19 | 20.91 | 31065 |
| 1722984000 | 21.09 | 0.21 | 1.01 | 20.93 | 21.09 | 20.76 | 18240 |
| 1722897600 | 20.88 | -0.35 | -1.65 | 20.94 | 21.12 | 20.7 | 18535 |
| 1722638400 | 21.23 | 0.11 | 0.52 | 21.09 | 21.23 | 20.8628 | 21617 |
| 1722552000 | 21.12 | 0.2 | 0.96 | 20.92 | 21.12 | 20.835 | 23220 |
| 1722465600 | 20.92 | 0.07 | 0.34 | 20.87 | 20.9599 | 20.74 | 27203 |
| 1722379200 | 20.85 | 0.06 | 0.29 | 20.85 | 20.92 | 20.77 | 25434 |
| 1722292800 | 20.79 | -0.06 | -0.29 | 20.86 | 20.9797 | 20.68 | 12583 |
| 1722033600 | 20.85 | 0.12 | 0.58 | 20.82 | 20.88 | 20.71 | 12968 |
| 1721947200 | 20.73 | 0.01 | 0.05 | 20.79 | 20.95 | 20.53 | 41224 |
| 1721860800 | 20.72 | -0.27 | -1.29 | 20.85 | 20.96 | 20.64 | 35969 |
| 1721774400 | 20.99 | -0.06 | -0.29 | 21.09 | 21.09 | 20.88 | 24021 |
| 1721688000 | 21.05 | 0.01 | 0.05 | 21.04 | 21.17 | 20.8401 | 18794 |
| 1721428800 | 21.04 | 0.06 | 0.29 | 20.91 | 21.14 | 20.91 | 18213 |
| 1721342400 | 20.98 | 0 | 0.00 | 20.94 | 21.11 | 20.93 | 53320 |
| 1721256000 | 20.98 | -0.02 | -0.10 | 21 | 21 | 20.94 | 21497 |
| 1721169600 | 21 | -0.01 | -0.05 | 21.01 | 21.0899 | 20.86 | 17362 |
| 1721083200 | 21.01 | 0.01 | 0.05 | 20.99 | 21.04 | 20.81 | 47421 |
| 1720824000 | 21 | 0.18 | 0.86 | 20.86 | 21.1434 | 20.85 | 22882 |
| 1720737600 | 20.82 | 0.36 | 1.76 | 20.62 | 20.845 | 20.62 | 22380 |
| 1720651200 | 20.4602 | 0.07 | 0.34 | 20.44 | 20.56 | 20.44 | 24990 |
| 1720564800 | 20.39 | -0.2 | -0.97 | 20.5 | 20.58 | 20.39 | 11965 |
| 1720478400 | 20.59 | -0.12 | -0.58 | 20.67 | 20.72 | 20.53 | 24995 |
| 1720219200 | 20.71 | 0.05 | 0.24 | 20.74 | 20.74 | 20.61 | 13666 |
| 1720040640 | 20.66 | 0.19 | 0.93 | 20.46 | 20.66 | 20.4587 | 15543 |
| 1719960000 | 20.47 | 0.25 | 1.24 | 20.23 | 20.47 | 20.23 | 17613 |
| 1719873600 | 20.22 | -0.51 | -2.46 | 20.27 | 20.4499 | 20.12 | 31468 |
| 1719614400 | 20.73 | 0 | 0.00 | 20.73 | 20.73 | 20.73 | 0 |
| 1719528000 | 20.73 | -0.21 | -1.00 | 20.94 | 21.04 | 20.65 | 55751 |
| 1719441600 | 20.94 | -0.06 | -0.29 | 20.92 | 21.02 | 20.86 | 55852 |
| 1719355200 | 21 | 0.21 | 1.01 | 20.86 | 21.02 | 20.72 | 46983 |
| 1719268800 | 20.79 | 0.01 | 0.05 | 20.72 | 20.895 | 20.71 | 21752 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
