Allstate Corp (NY: ALL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	104.73	104.92	101.08	101.57	8,966,310	-4.13(-3.91%)
Nov 29, 2021	106.95	107.13	105.03	105.70	2,843,197	-1.09(-1.02%)
Nov 26, 2021	103.82	107.13	103.25	106.79	2,080,380	+0.39(+0.37%)
Nov 24, 2021	106.82	107.43	106.12	106.40	2,885,269	-0.19(-0.17%)
Nov 23, 2021	104.19	107.44	104.02	106.59	3,247,983	+1.25(+1.19%)
Nov 22, 2021	104.13	105.92	103.44	105.34	2,389,194	+1.49(+1.44%)
Nov 19, 2021	104.62	105.39	103.78	103.84	2,246,588	-1.04(-0.99%)
Nov 18, 2021	105.18	105.35	104.83	104.88	2,635,982	-0.16(-0.15%)
Nov 17, 2021	106.75	106.93	104.97	105.04	2,794,827	-1.97(-1.84%)
Nov 16, 2021	106.89	108.22	106.41	107.01	3,804,999	+0.51(+0.48%)
Nov 15, 2021	106.82	107.09	106.15	106.50	1,912,455	+0.08(+0.08%)
Nov 12, 2021	106.35	107.56	106.11	106.41	2,557,954	+0.05(+0.04%)
Nov 11, 2021	105.86	106.77	104.61	106.37	1,654,121	+0.51(+0.48%)
Nov 10, 2021	105.83			105.86	2,278,536	-1.00(-0.94%)
Nov 09, 2021	107.90	109.30	106.75	106.86	1,679,456	-1.73(-1.60%)
Nov 08, 2021	109.46	109.92	107.96	108.59	1,736,030	-0.09(-0.09%)
Nov 05, 2021	109.23	110.21	106.36	108.69	2,781,353	+0.06(+0.05%)
Nov 04, 2021	112.25	113.12	106.85	108.63	4,779,606	-8.37(-7.15%)
Nov 03, 2021	116.12	118.59	115.96	117.00	1,824,807	+0.87(+0.75%)
Nov 02, 2021	114.58	116.34	113.17	116.12	2,260,828	+1.55(+1.35%)
Nov 01, 2021	115.20	114.97	113.79	114.58	2,233,769	-0.15(-0.13%)
Oct 29, 2021	117.01	117.05	114.04	114.72	2,331,597	-2.37(-2.02%)
Oct 28, 2021	116.24	117.26	115.79	117.09	1,529,076	+1.23(+1.06%)
Oct 27, 2021	119.08	119.21	115.78	115.86	1,358,280	-3.17(-2.67%)
Oct 26, 2021	119.78		119.04	119.04	1,271,638	-0.63(-0.53%)
Oct 25, 2021	119.07	119.84	118.55	119.67	1,461,351	+0.93(+0.78%)
Oct 22, 2021	118.06	119.17	117.31	118.74	1,980,989	+1.14(+0.97%)
Oct 21, 2021	119.03	119.03	116.39	117.60	1,487,348	-1.46(-1.22%)
Oct 20, 2021	117.28	119.17	117.16	119.06	1,452,466	+1.71(+1.45%)
Oct 19, 2021	117.42	117.60	116.22	117.35	1,529,723	+0.42(+0.36%)
Oct 18, 2021	117.13	117.49	116.16	116.93	1,139,919	-0.66(-0.56%)
Oct 15, 2021	118.20	118.79	117.25	117.59	1,485,710	-0.05(-0.04%)
Oct 14, 2021	117.13	117.73	116.14	117.64	1,464,085	+1.03(+0.88%)
Oct 13, 2021	117.55	117.64	115.22	116.61	1,376,716	-1.03(-0.88%)
Oct 12, 2021	118.87	119.53	117.36	117.64	1,556,498	-1.07(-0.90%)
Oct 11, 2021	118.23	120.65	118.23	118.70	1,363,668	+1.00(+0.85%)
Oct 08, 2021	118.31	118.68	117.20	117.70	1,045,681	-0.43(-0.36%)
Oct 07, 2021	118.86	119.95	117.98	118.13	1,411,661	-0.14(-0.12%)
Oct 06, 2021	118.13	118.74	116.69	118.27	1,344,422	-0.59(-0.50%)
Oct 05, 2021	117.66	119.57	116.78	118.86	2,009,669	+1.41(+1.20%)
Oct 04, 2021	118.52	119.97	117.27	117.45	1,659,697	-1.03(-0.87%)
Oct 01, 2021	118.28	119.62	117.37	118.48	1,674,271	+0.38(+0.32%)
Sep 30, 2021	120.57	120.94	118.08	118.10	1,577,648	-1.87(-1.56%)
Sep 29, 2021	118.77	120.70	118.77	119.97	979,448	+1.24(+1.05%)
Sep 28, 2021	120.95	121.74	118.52	118.73	1,566,973	-2.23(-1.85%)
Sep 27, 2021	121.55	122.44	120.94	120.97	1,246,283	-0.09(-0.08%)
Sep 24, 2021	121.33	122.13	121.00	121.06	1,253,592	-0.29(-0.24%)
Sep 23, 2021	121.60	122.73	121.21	121.35	1,333,482	+0.42(+0.35%)
Sep 22, 2021	121.25	121.94	120.88	120.93	1,591,155	+0.71(+0.59%)
Sep 21, 2021	120.72	121.55	119.83	120.22	1,758,634	+0.01(+0.01%)
Sep 20, 2021	119.78	120.35	118.48	120.22	2,166,254	-1.34(-1.10%)
Sep 17, 2021	121.26	122.52	120.75	121.55	3,666,368	-0.42(-0.34%)
Sep 16, 2021	121.98	122.74	121.31	121.97	1,633,805	-0.20(-0.16%)
Sep 15, 2021	122.60	123.95	121.53	122.16	2,063,510	-0.41(-0.33%)
Sep 14, 2021	124.00	124.45	122.13	122.57	2,284,095	-1.06(-0.86%)
Sep 13, 2021	123.06	123.83	122.38	123.63	1,728,601	+1.60(+1.31%)
Sep 10, 2021	123.11	123.35	121.47	122.03	1,415,691	-0.50(-0.41%)
Sep 09, 2021	123.08	124.59	122.46	122.53	1,554,381	-0.68(-0.55%)
Sep 08, 2021	121.95	123.58	121.72	123.21	1,288,894	+1.25(+1.03%)
Sep 07, 2021	124.08	124.22	121.89	121.96	1,477,594	-2.32(-1.87%)
Sep 03, 2021	124.28	124.61	123.41	124.28	1,514,879	+0.00(+0.00%)
Sep 02, 2021	124.83	125.66	123.97	124.28	1,593,430	-0.28(-0.22%)

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.