Allstate Corp (NY: ALL )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	109.91	110.92	109.91	109.97	1,223,881	-0.03(-0.03%)
Dec 30, 2021	110.76	111.21	109.91	110.00	1,339,290	-0.25(-0.23%)
Dec 29, 2021	109.54	110.69	109.32	110.25	1,806,827	+0.80(+0.73%)
Dec 28, 2021	108.36	109.79	108.35	109.45	1,402,615	+0.94(+0.87%)
Dec 27, 2021	106.71	108.55	106.34	108.51	1,194,237	+1.82(+1.71%)
Dec 23, 2021	106.62	107.68	106.33	106.68	1,137,270	+0.66(+0.63%)
Dec 22, 2021	105.80	106.52	105.51	106.02	1,168,249	+0.09(+0.09%)
Dec 21, 2021	105.61	107.33	105.61	105.93	1,460,322	+0.94(+0.90%)
Dec 20, 2021	105.66	106.23	104.18	104.98	2,117,637	-1.71(-1.60%)
Dec 17, 2021	107.84	108.14	106.41	106.69	5,334,662	-1.57(-1.45%)
Dec 16, 2021	106.73	108.66	106.63	108.26	2,734,577	+2.15(+2.03%)
Dec 15, 2021	103.94	106.57	103.35	106.11	3,196,307	+2.63(+2.54%)
Dec 14, 2021	101.40	104.25	101.00	103.49	2,363,105	+2.35(+2.32%)
Dec 13, 2021	100.85	101.53	99.48	101.14	1,824,371	+0.17(+0.17%)
Dec 10, 2021	101.57	101.57	100.41	100.97	1,489,397	+0.33(+0.33%)
Dec 09, 2021	99.53	101.37	99.19	100.64	2,306,055	-1.26(-1.24%)
Dec 08, 2021	102.96	103.27	101.15	101.91	2,328,635	-1.14(-1.11%)
Dec 07, 2021	102.60	103.75	101.86	103.05	2,845,747	+0.43(+0.42%)
Dec 06, 2021	102.38	104.23	102.12	102.62	2,497,660	+1.37(+1.35%)
Dec 03, 2021	102.61	103.58	100.70	101.25	3,011,187	-1.27(-1.24%)
Dec 02, 2021	101.18	103.43	100.54	102.52	2,355,027	+2.38(+2.38%)
Dec 01, 2021	102.46	103.87	100.13	100.14	2,877,980	-1.49(-1.46%)
Nov 30, 2021	104.78	104.97	101.14	101.63	8,961,411	-4.13(-3.91%)
Nov 29, 2021	107.01	107.19	105.08	105.76	2,841,644	-1.09(-1.02%)
Nov 26, 2021	103.88	107.19	103.31	106.85	2,079,244	+0.39(+0.37%)
Nov 24, 2021	106.88	107.49	106.18	106.46	2,883,693	-0.19(-0.17%)
Nov 23, 2021	104.25	107.50	104.08	106.65	3,246,209	+1.25(+1.19%)
Nov 22, 2021	104.19	105.98	103.50	105.39	2,387,890	+1.49(+1.44%)
Nov 19, 2021	104.68	105.45	103.83	103.90	2,245,361	-1.04(-0.99%)
Nov 18, 2021	105.24	105.41	104.88	104.94	2,634,542	-0.16(-0.15%)
Nov 17, 2021	106.81	106.99	105.03	105.10	2,793,301	-1.97(-1.84%)
Nov 16, 2021	106.95	108.28	106.47	107.06	3,802,921	+0.51(+0.48%)
Nov 15, 2021	106.88	107.15	106.21	106.55	1,911,411	+0.08(+0.08%)
Nov 12, 2021	106.41	107.62	106.16	106.47	2,556,557	+0.05(+0.04%)
Nov 11, 2021	105.92	106.82	104.67	106.42	1,653,217	+0.51(+0.48%)
Nov 10, 2021	105.89			105.91	2,277,292	-1.00(-0.94%)
Nov 09, 2021	107.96	109.36	106.81	106.92	1,678,539	-1.74(-1.60%)
Nov 08, 2021	109.52	109.98	108.02	108.65	1,735,081	-0.09(-0.09%)
Nov 05, 2021	109.29	110.27	106.42	108.75	2,779,834	+0.06(+0.05%)
Nov 04, 2021	112.31	113.18	106.91	108.69	4,776,996	-8.37(-7.15%)
Nov 03, 2021	116.19	118.66	116.02	117.06	1,823,811	+0.87(+0.75%)
Nov 02, 2021	114.64	116.40	113.24	116.19	2,259,593	+1.55(+1.35%)
Nov 01, 2021	115.26	115.04	113.85	114.64	2,232,549	-0.15(-0.13%)
Oct 29, 2021	117.07	117.12	114.11	114.79	2,330,324	-2.37(-2.02%)
Oct 28, 2021	116.30	117.32	115.85	117.15	1,528,240	+1.22(+1.06%)
Oct 27, 2021	119.15	119.28	115.84	115.93	1,357,538	-3.17(-2.66%)
Oct 26, 2021	119.85		119.10	119.10	1,270,943	-0.63(-0.53%)
Oct 25, 2021	119.13	119.90	118.61	119.73	1,460,553	+0.93(+0.78%)
Oct 22, 2021	118.12	119.23	117.38	118.81	1,979,907	+1.14(+0.97%)
Oct 21, 2021	119.09	119.09	116.45	117.66	1,486,536	-1.46(-1.22%)
Oct 20, 2021	117.34	119.23	117.22	119.12	1,451,673	+1.71(+1.45%)
Oct 19, 2021	117.49	117.66	116.28	117.41	1,528,888	+0.42(+0.36%)
Oct 18, 2021	117.19	117.55	116.23	117.00	1,139,296	-0.66(-0.56%)
Oct 15, 2021	118.27	118.85	117.31	117.66	1,484,898	-0.05(-0.04%)
Oct 14, 2021	117.19	117.79	116.21	117.70	1,463,286	+1.03(+0.88%)
Oct 13, 2021	117.62	117.70	115.28	116.67	1,375,964	-1.03(-0.88%)
Oct 12, 2021	118.94	119.59	117.42	117.70	1,555,648	-1.07(-0.90%)
Oct 11, 2021	118.30	120.72	118.30	118.77	1,362,923	+1.00(+0.85%)
Oct 08, 2021	118.38	118.74	117.27	117.77	1,045,110	-0.43(-0.36%)
Oct 07, 2021	118.93	120.01	118.05	118.19	1,410,890	-0.14(-0.12%)
Oct 06, 2021	118.19	118.81	116.75	118.33	1,343,687	-0.59(-0.50%)
Oct 05, 2021	117.72	119.63	116.85	118.93	2,008,572	+1.41(+1.20%)
Oct 04, 2021	118.58	120.04	117.33	117.52	1,658,791	-1.03(-0.87%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.