The Allstate Corporation (ALL-PH) NYSE

22.32

-0.44(-1.93%)

Updated at September 30 11:33AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 202522.7322.7622.7622.8122.6751,910
September 26, 202522.6622.6922.6922.7922.6552,632
September 25, 202522.8222.6922.6922.9622.6273,158
September 24, 202523.0822.8922.8923.1522.8838,349
September 23, 202523.0623.0323.0323.1122.9752,224
September 22, 202523.1323.1123.1123.2223.0160,309
September 19, 202523.1123.1723.1723.242343,699
September 18, 202523.1623.1523.1523.2123.0662,772
September 17, 202523.3723.2123.2123.3823.1273,905
September 16, 202523.1623.2723.2723.3223.164,833
September 15, 202523.1923.223.223.2823.0858,609
September 12, 202523.1623.1223.1223.1923.0431,590
September 11, 202523.1223.1423.1423.2123.0587,400
September 10, 202522.84232323.1422.7663,549
September 09, 202522.7222.7622.7622.8522.6666,975
September 08, 202522.5922.7922.7922.8822.59104,696
September 05, 202522.222.5222.5222.5622.255,669
September 04, 202521.9922.1122.1122.1321.9568,190
September 03, 202521.9521.9621.9622.0821.8679,145
September 02, 202521.7521.8521.8521.9721.7555,971
August 29, 202522.1121.8521.8522.1121.76203,831
August 28, 202522.0622.0522.0522.1722.0345,371
August 27, 202522.0522.0322.0322.112246,238
August 26, 202522.1422.0622.0622.1921.9840,401
August 25, 202522.0922.0822.0822.222.0640,385
August 22, 202522.0122.1222.1222.221.9863,841
August 21, 20252221.9621.9622.121.9183,567
August 20, 202522.0322.0922.0922.112245,314
August 19, 202521.9222.0422.0422.1421.9257,073
August 18, 202522.0321.9121.9122.0321.942,340
August 15, 202521.8821.921.922.0421.8835,616
August 14, 202521.9421.9321.9322.0521.8948,806
August 13, 202521.8421.9921.9922.0721.8253,233
August 12, 202521.6921.8321.8321.8521.6842,060
August 11, 202521.6521.7221.7221.7621.6229,425
August 08, 202521.6521.6921.6921.7121.6243,840
August 07, 202521.6521.6221.6221.7821.648,543
August 06, 202521.6721.7121.7121.8121.6672,136
August 05, 202521.721.7421.7421.8121.6944,126
August 04, 202521.6621.7621.7621.8521.6461,674
August 01, 202521.6521.721.721.7421.5625,730
July 31, 202521.421.6321.6321.7721.37172,396
July 30, 202521.521.4721.4721.5521.335,563
July 29, 202521.2221.5121.5121.5121.2263,972
July 28, 202521.3121.321.321.3121.1370,337
July 25, 202521.2421.3221.3221.3421.1175,595
July 24, 202521.221.1721.1721.2221.149,181
July 23, 202521.2321.2121.2121.2621.0557,936
July 22, 202521.2521.2221.2221.3721.1748,413
July 21, 202521.1721.2421.2421.4121.1374,013
July 18, 202521.1621.1321.1321.2321.0941,108
July 17, 202520.8521.1921.1921.2420.8380,100
July 16, 202521.0320.8920.8921.0820.876,353
July 15, 202521.2220.9420.9421.2320.8976,945
July 14, 202521.2321.0621.0621.2821.0362,859
July 11, 202521.3221.2121.2121.3221.1689,531
July 10, 202521.3221.3321.3321.4121.2387,540
July 09, 202521.2621.321.321.321.1552,243
July 08, 202521.0321.1621.1621.1820.9851,413
July 07, 202521.1520.9920.9921.1520.9382,054
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved