Allstate Corp (NY: ALL )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	124.48	126.04	123.77	125.49	1,967,801	+0.70(+0.56%)
Aug 30, 2021	126.69	127.03	124.75	124.79	1,245,363	-2.02(-1.60%)
Aug 27, 2021	125.87	126.88	125.74	126.81	1,157,761	+1.19(+0.95%)
Aug 26, 2021	127.21	127.48	125.58	125.62	1,545,269	-1.52(-1.20%)
Aug 25, 2021	126.72	128.60	126.66	127.14	1,580,443	+0.85(+0.67%)
Aug 24, 2021	126.84	127.26	126.21	126.30	1,330,795	-0.35(-0.28%)
Aug 23, 2021	124.85	127.98	124.51	126.65	2,587,132	+2.56(+2.06%)
Aug 20, 2021	123.61	124.66	123.22	124.09	1,467,993	+0.49(+0.39%)
Aug 19, 2021	122.86	124.48	122.57	123.60	1,126,547	-0.26(-0.21%)
Aug 18, 2021	123.76	125.84	123.66	123.86	1,490,027	-0.39(-0.31%)
Aug 17, 2021	123.68	124.87	123.29	124.25	2,092,471	-1.67(-1.33%)
Aug 16, 2021	124.37	125.97	123.58	125.92	1,067,711	+1.36(+1.10%)
Aug 13, 2021	125.10	125.67	123.81	124.55	917,677	-0.18(-0.14%)
Aug 12, 2021	125.38	126.12	124.46	124.73	1,062,187	-0.33(-0.27%)
Aug 11, 2021	124.14	125.18	123.33	125.06	1,198,783	+1.18(+0.95%)
Aug 10, 2021	122.38	124.48	121.87	123.88	1,577,976	+1.52(+1.24%)
Aug 09, 2021	120.97	123.16	120.46	122.36	1,581,770	+1.72(+1.42%)
Aug 06, 2021	118.57	121.31	118.57	120.64	2,200,425	+2.66(+2.26%)
Aug 05, 2021	117.81	118.04	115.09	117.98	2,105,449	-0.92(-0.78%)
Aug 04, 2021	119.91	120.50	118.91	118.90	1,202,780	-1.64(-1.36%)
Aug 03, 2021	120.07	120.70	118.65	120.54	1,815,375	+0.88(+0.73%)
Aug 02, 2021	120.59	121.80	119.56	119.67	1,108,397	-0.27(-0.22%)
Jul 30, 2021	121.68	121.72	119.55	119.93	1,543,897	-2.28(-1.86%)
Jul 29, 2021	121.34	122.70	120.34	122.21	1,088,528	+1.95(+1.62%)
Jul 28, 2021	121.33	121.83	118.95	120.26	1,174,708	-0.96(-0.79%)
Jul 27, 2021	119.89	121.69	119.31	121.22	777,607	+0.88(+0.73%)
Jul 26, 2021	119.84	120.84	119.70	120.35	900,411	+0.70(+0.59%)
Jul 23, 2021	119.14	119.89	118.56	119.65	1,097,194	+1.37(+1.16%)
Jul 22, 2021	118.47	118.69	117.49	118.27	1,414,305	-0.50(-0.42%)
Jul 21, 2021	118.50	120.14	118.50	118.77	1,267,372	+0.88(+0.75%)
Jul 20, 2021	117.60	119.78	117.20	117.89	2,079,894	+0.31(+0.27%)
Jul 19, 2021	118.86	119.43	116.13	117.57	2,151,254	-2.73(-2.27%)
Jul 16, 2021	120.26	121.15	119.85	120.30	1,769,093	-0.04(-0.03%)
Jul 15, 2021	118.80	120.61	115.31	120.34	3,123,810	-1.11(-0.91%)
Jul 14, 2021	122.50	122.86	120.45	121.44	1,428,415	-0.54(-0.45%)
Jul 13, 2021	124.10	124.10	121.81	121.99	1,221,216	-2.11(-1.70%)
Jul 12, 2021	122.76	124.34	121.96	124.10	1,603,219	+1.02(+0.82%)
Jul 09, 2021	122.07	123.36	121.56	123.09	1,290,337	+2.83(+2.35%)
Jul 08, 2021	121.82	122.55	119.67	120.25	1,790,103	-2.48(-2.02%)
Jul 07, 2021	120.77	123.02	119.83	122.74	1,267,153	+1.28(+1.06%)
Jul 06, 2021	122.43	122.43	120.29	121.45	2,159,274	-1.41(-1.15%)
Jul 02, 2021	122.21	123.11	121.69	122.86	1,034,589	+0.41(+0.33%)
Jul 01, 2021	120.82	123.29	120.41	122.46	1,787,596	+2.17(+1.80%)
Jun 30, 2021	119.73	120.46	119.24	120.29	1,308,314	+0.80(+0.67%)
Jun 29, 2021	119.55	120.53	119.19	119.49	1,471,765	-0.17(-0.14%)
Jun 28, 2021	120.56	120.61	119.06	119.66	1,706,999	-0.95(-0.79%)
Jun 25, 2021	119.08	120.84	118.80	120.61	1,528,577	+1.71(+1.43%)
Jun 24, 2021	117.98	119.28	117.77	118.90	1,231,803	+1.02(+0.87%)
Jun 23, 2021	118.48	118.68	117.86	117.88	1,078,539	-0.63(-0.53%)
Jun 22, 2021	118.25	119.20	117.35	118.50	1,441,090	+0.31(+0.27%)
Jun 21, 2021	115.33	118.47	115.33	118.19	1,715,036	+3.80(+3.32%)
Jun 18, 2021	115.48	115.97	114.19	114.39	4,240,561	-2.31(-1.98%)
Jun 17, 2021	120.81	120.81	116.35	116.70	2,118,279	-3.59(-2.98%)
Jun 16, 2021	120.31	121.39	119.57	120.29	2,039,561	-1.54(-1.26%)
Jun 15, 2021	121.24	122.40	120.17	121.83	1,759,968	+1.04(+0.86%)
Jun 14, 2021	120.81	121.37	119.48	120.79	1,617,067	-0.69(-0.57%)
Jun 11, 2021	121.67	122.50	121.20	121.48	1,668,021	+0.29(+0.24%)
Jun 10, 2021	123.11	123.81	121.10	121.19	1,474,379	-1.49(-1.22%)
Jun 09, 2021	123.73	123.96	122.63	122.68	1,362,324	-1.43(-1.15%)
Jun 08, 2021	123.58	124.49	123.06	124.11	1,761,947	+0.08(+0.07%)
Jun 07, 2021	125.72	125.86	123.99	124.03	2,591,175	-1.60(-1.28%)
Jun 04, 2021	125.43	125.94	124.30	125.63	1,476,626	-0.03(-0.02%)
Jun 03, 2021	124.96	126.39	124.95	125.66	2,161,519	-0.99(-0.78%)
Jun 02, 2021	127.13	127.36	125.88	126.65	1,658,107	+0.11(+0.09%)

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.