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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731454800 | 27.17 | -0.3 | -1.09 | 27.4 | 27.425 | 27.14 | 53936 |
| 1731368400 | 27.47 | -0.3 | -1.08 | 27.83 | 27.83 | 27.42 | 18751 |
| 1731109200 | 27.77 | 0.12 | 0.43 | 27.78 | 27.863 | 27.64 | 57194 |
| 1731022800 | 27.65 | 0.06 | 0.22 | 27.73 | 27.75 | 27.56 | 16720 |
| 1730936400 | 27.59 | -0.23 | -0.83 | 27.63 | 27.8 | 27.42 | 53901 |
| 1730850000 | 27.82 | 0.27 | 0.98 | 27.6 | 27.86 | 27.46 | 30877 |
| 1730763600 | 27.55 | 0.26 | 0.95 | 27.42 | 27.55 | 27.2786 | 41653 |
| 1730500800 | 27.29 | 0.07 | 0.26 | 27.34 | 27.51 | 27.17 | 30003 |
| 1730414400 | 27.22 | -0.21 | -0.77 | 27.48 | 27.48 | 27.19 | 72406 |
| 1730328000 | 27.43 | 0 | 0.00 | 27.56 | 27.6 | 27.41 | 84875 |
| 1730241600 | 27.43 | -0.07 | -0.25 | 27.45 | 27.4999 | 27.31 | 17270 |
| 1730155200 | 27.5 | 0.04 | 0.15 | 27.6 | 27.6 | 27.35 | 28284 |
| 1729896000 | 27.46 | -0.19 | -0.69 | 27.77 | 27.7799 | 27.45 | 55215 |
| 1729809600 | 27.65 | 0.19 | 0.69 | 27.53 | 27.71 | 27.52 | 62293 |
| 1729723200 | 27.46 | -0.06 | -0.22 | 27.48 | 27.53 | 27.21 | 58902 |
| 1729636800 | 27.52 | 0.17 | 0.62 | 27.42 | 27.5655 | 27.205 | 52635 |
| 1729550400 | 27.35 | -0.26 | -0.94 | 27.61 | 27.6621 | 27.2413 | 75878 |
| 1729291200 | 27.61 | -0.07 | -0.25 | 27.74 | 27.74 | 27.56 | 67203 |
| 1729204800 | 27.68 | -0.13 | -0.47 | 27.8 | 27.8 | 27.6 | 78808 |
| 1729118400 | 27.81 | 0.07 | 0.25 | 27.83 | 27.8784 | 27.8 | 30866 |
| 1729032000 | 27.74 | 0 | 0.00 | 27.87 | 27.9499 | 27.73 | 35122 |
| 1728945600 | 27.74 | 0 | 0.00 | 27.75 | 27.8 | 27.66 | 27981 |
| 1728686400 | 27.74 | 0.06 | 0.22 | 27.68 | 27.8399 | 27.6 | 120671 |
| 1728600000 | 27.68 | -0.06 | -0.22 | 27.78 | 27.8 | 27.61 | 55128 |
| 1728513600 | 27.74 | -0.11 | -0.39 | 27.9 | 27.9296 | 27.74 | 51896 |
| 1728427200 | 27.85 | 0.16 | 0.58 | 27.75 | 27.99 | 27.7 | 98181 |
| 1728340800 | 27.69 | -0.16 | -0.57 | 27.81 | 27.87 | 27.6609 | 59097 |
| 1728081600 | 27.85 | -0.1 | -0.36 | 27.95 | 27.95 | 27.83 | 22432 |
| 1727995200 | 27.95 | 0.06 | 0.22 | 27.89 | 28.03 | 27.84 | 43930 |
| 1727908800 | 27.89 | 0.08 | 0.29 | 27.8 | 27.93 | 27.75 | 39559 |
| 1727822400 | 27.81 | 0.11 | 0.40 | 27.82 | 27.87 | 27.66 | 55334 |
| 1727736000 | 27.7 | -0.46 | -1.63 | 27.77 | 27.85 | 27.66 | 135972 |
| 1727476800 | 28.16 | 0.06 | 0.21 | 28.19 | 28.22 | 28.1 | 68489 |
| 1727390400 | 28.1 | 0 | 0.00 | 28.19 | 28.21 | 28.06 | 62154 |
| 1727304000 | 28.1 | 0 | 0.00 | 28.15 | 28.18 | 28.04 | 45209 |
| 1727217600 | 28.1 | 0.07 | 0.25 | 28.1 | 28.1399 | 27.9151 | 34398 |
| 1727131200 | 28.03 | -0.04 | -0.14 | 28.12 | 28.12 | 28 | 40029 |
| 1726872000 | 28.07 | 0.06 | 0.21 | 28 | 28.1399 | 27.97 | 57773 |
| 1726785600 | 28.01 | 0.07 | 0.25 | 28.11 | 28.19 | 27.95 | 50273 |
| 1726699200 | 27.94 | -0.06 | -0.21 | 28.09 | 28.09 | 27.94 | 37622 |
| 1726612800 | 28 | 0.05 | 0.18 | 28.01 | 28.15 | 27.85 | 106013 |
| 1726526400 | 27.95 | 0.07 | 0.25 | 27.88 | 27.9691 | 27.86 | 28742 |
| 1726267200 | 27.88 | 0.21 | 0.76 | 27.74 | 27.89 | 27.69 | 40401 |
| 1726180800 | 27.67 | 0.18 | 0.65 | 27.56 | 27.72 | 27.51 | 30806 |
| 1726094400 | 27.49 | 0.1 | 0.37 | 27.4 | 27.52 | 27.3 | 27541 |
| 1726008000 | 27.39 | 0.13 | 0.48 | 27.28 | 27.4 | 27.16 | 38173 |
| 1725921600 | 27.26 | 0.16 | 0.59 | 27.22 | 27.29 | 27.14 | 39269 |
| 1725662400 | 27.1 | -0.11 | -0.40 | 27.24 | 27.32 | 27.06 | 34178 |
| 1725576000 | 27.21 | 0.18 | 0.67 | 27.03 | 27.21 | 27.03 | 27176 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
