Allstate Corp (A1TT34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.62 | -1.3817695565 | 44.87 | 45.2 | 44.25 | 611 | 45.1993617 | DR |
| 4 | -1.7 | -3.69967355822 | 45.95 | 48.1 | 44.25 | 492 | 46.38111091 | DR |
| 12 | -5.5 | -11.0552763819 | 49.75 | 52.6 | 44.25 | 310 | 47.13689466 | DR |
| 26 | 3.65 | 8.99014778325 | 40.6 | 52.6 | 40.59 | 156 | 46.81713744 | DR |
| 52 | 11.17 | 33.7666263603 | 33.08 | 52.6 | 32.7 | 114 | 43.30477964 | DR |
| 156 | 15.93466335 | 56.2757333489 | 28.31533665 | 52.6 | 20.3 | 78 | 37.22969312 | DR |
| 260 | 23.24340552 | 110.648137384 | 21.00659448 | 52.6 | 15.44715236 | 126 | 30.52791628 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739827800 | 44.25 | -0.95 | -2.10 | 44.27 | 44.96 | 44.25 | 3 |
| 1739568600 | 45.2 | 0.39 | 0.87 | 45.2 | 45.2 | 45.2 | 1220 |
| 1739482140 | 44.81 | 0 | 0.00 | 44.81 | 44.81 | 44.81 | 0 |
| 1739395740 | 44.81 | -0.74 | -1.62 | 44.87 | 44.87 | 44.81 | 2 |
| 1739309400 | 45.55 | 0 | 0.00 | 45.55 | 45.55 | 45.55 | 0 |
| 1739223000 | 45.55 | 0 | 0.00 | 45.55 | 45.55 | 45.55 | 0 |
| 1738963800 | 45.55 | -0.51 | -1.11 | 45.55 | 45.55 | 45.55 | 330 |
| 1738877340 | 46.06 | -0.27 | -0.58 | 46.06 | 46.06 | 46.06 | 2 |
| 1738791000 | 46.33 | 0 | 0.00 | 46.33 | 46.33 | 46.33 | 0 |
| 1738704600 | 46.33 | -0.37 | -0.79 | 46.55 | 46.55 | 46.33 | 1210 |
| 1738618200 | 46.7 | -0.07 | -0.15 | 46.77 | 46.77 | 46.7 | 769 |
| 1738358940 | 46.77 | 0 | 0.00 | 46.77 | 46.77 | 46.77 | 0 |
| 1738272540 | 46.77 | -0.23 | -0.49 | 46.77 | 46.77 | 46.77 | 1 |
| 1738186200 | 47 | -0.77 | -1.61 | 47.75 | 47.75 | 47 | 20 |
| 1738099740 | 47.77 | -0.33 | -0.69 | 47.77 | 47.77 | 47.77 | 440 |
| 1738013400 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 0 |
| 1737754200 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 0 |
| 1737667800 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 0 |
| 1737581400 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 0 |
| 1737495000 | 48.1 | 2.15 | 4.68 | 48.1 | 48.1 | 48.1 | 708 |
| 1737408600 | 45.95 | 0 | 0.00 | 45.95 | 45.95 | 45.95 | 708 |
| 1737149340 | 45.95 | 0 | 0.00 | 45.95 | 45.95 | 45.95 | 0 |
| 1737062940 | 45.95 | 0 | 0.00 | 45.95 | 45.95 | 45.95 | 0 |
| 1736976540 | 45.95 | 0 | 0.00 | 45.95 | 45.95 | 45.95 | 0 |
| 1736890140 | 45.95 | -3.34 | -6.78 | 45.95 | 45.95 | 45.95 | 19 |
| 1736803740 | 49.29 | 0 | 0.00 | 49.29 | 49.29 | 49.29 | 0 |
| 1736544540 | 49.29 | 0 | 0.00 | 49.29 | 49.29 | 49.29 | 0 |
| 1736458140 | 49.29 | -0.21 | -0.42 | 49.29 | 49.29 | 49.29 | 6 |
| 1736371740 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 0 |
| 1736285340 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 0 |
| 1736198940 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 0 |
| 1735939740 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 1 |
| 1735853400 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 0 |
| 1735594200 | 49.5 | -0.25 | -0.50 | 49.75 | 49.85 | 49.5 | 31 |
| 1735334940 | 49.75 | -0.55 | -1.09 | 49.75 | 49.75 | 49.75 | 1 |
| 1735248540 | 50.3 | 1.3 | 2.65 | 50.3 | 50.3 | 50.3 | 2 |
| 1734989400 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1734730200 | 49 | 0 | 0.00 | 49 | 49 | 49 | 1 |
| 1734643800 | 49 | -0.95 | -1.90 | 49 | 49 | 49 | 1 |
| 1734557340 | 49.95 | 0 | 0.00 | 49.95 | 49.95 | 49.95 | 0 |
| 1734470940 | 49.95 | 0 | 0.00 | 49.95 | 49.95 | 49.95 | 0 |
| 1734384540 | 49.95 | 0 | 0.00 | 49.95 | 49.95 | 49.95 | 0 |
| 1734125340 | 49.95 | 2.1 | 4.39 | 49.95 | 49.95 | 49.95 | 20 |
| 1734038940 | 47.85 | 0 | 0.00 | 47.85 | 47.85 | 47.85 | 0 |
| 1733952540 | 47.85 | -1.85 | -3.72 | 49.35 | 49.35 | 47.85 | 2003 |
| 1733866140 | 49.7 | -1.45 | -2.83 | 51.7 | 51.7 | 49.7 | 709 |
| 1733779800 | 51.15 | 0 | 0.00 | 51.15 | 51.15 | 51.15 | 0 |
| 1733520600 | 51.15 | 0 | 0.00 | 51.15 | 51.15 | 51.15 | 20 |
| 1733434200 | 51.15 | 0 | 0.00 | 51.15 | 51.15 | 51.15 | 0 |
| 1733347800 | 51.15 | -0.6 | -1.16 | 51.15 | 51.15 | 51.15 | 2 |
| 1733261340 | 51.75 | 0 | 0.00 | 52.6 | 52.6 | 51.75 | 50 |
| 1733174940 | 51.75 | 2 | 4.02 | 49.61 | 52.25 | 49.61 | 81 |
| 1732915740 | 49.75 | 0 | 0.00 | 49.75 | 49.75 | 49.75 | 0 |
| 1732829340 | 49.75 | 0 | 0.00 | 49.75 | 49.75 | 49.75 | 0 |
| 1732742940 | 49.75 | 0 | 0.00 | 49.75 | 49.75 | 49.75 | 0 |
| 1732656540 | 49.75 | 0 | 0.00 | 49.75 | 49.75 | 49.75 | 0 |
| 1732570140 | 49.75 | 1.75 | 3.65 | 49.75 | 49.75 | 49.75 | 6 |
| 1732311000 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1732224600 | 48 | 0.45 | 0.95 | 48 | 48 | 48 | 10 |
| 1732051740 | 47.55 | 0 | 0.00 | 47.55 | 47.55 | 47.55 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
