The Allstate Corporation (ALL-PJ) NYSE

27.10

+0.05(+0.18%)

Updated at September 29 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202527.0727.0527.0527.0726.9917,912
September 25, 202527.127.0427.0427.12723,191
September 24, 202527.0627.127.127.1627.0420,761
September 23, 202527.1327.1327.1327.1327.0332,103
September 22, 202527.1427.1327.1327.227.0263,675
September 19, 202527.127.127.127.112740,222
September 18, 202527.1227.0827.0827.1227.0131,681
September 17, 202527.1327.1127.1127.1727.0238,945
September 16, 202527.0327.127.127.152759,475
September 15, 202527.0227.0327.0327.0826.9540,014
September 12, 202526.9326.9726.9726.9726.8432,251
September 11, 202526.8326.8826.8826.9426.83173,963
September 10, 202527.3626.8326.8327.3926.79205,186
September 09, 202527.5327.3227.3227.5327.2831,269
September 08, 202527.527.4927.4927.5827.4519,604
September 05, 202527.5427.4627.4627.5527.424,896
September 04, 202527.3427.3827.3827.4527.2516,233
September 03, 202527.2727.2927.2927.3927.1720,826
September 02, 202527.1527.1927.1927.2527.0912,436
August 29, 202527.2627.2427.2427.2627.1189,179
August 28, 202527.3427.2727.2727.3527.2316,586
August 27, 202527.2927.3227.3227.3227.1914,814
August 26, 202527.3127.2827.2827.3427.1630,453
August 25, 202527.3227.2627.2627.4827.2547,618
August 22, 202527.227.2927.2927.3527.1524,152
August 21, 202527.1627.1427.1427.1927.0618,073
August 20, 202527.227.1527.1527.2427.0920,008
August 19, 202527.1727.1427.1427.2127.126,816
August 18, 202527.0527.0927.0927.1627.0127,711
August 15, 202527.0126.9626.9627.0926.9430,021
August 14, 202527.0826.9926.9927.1526.9129,248
August 13, 202527.1427.0827.0827.227.0540,074
August 12, 202527.0627.0527.0527.126.9919,925
August 11, 202527.0827.0127.0127.0826.9621,334
August 08, 202527.0427.0427.0427.0526.9610,102
August 07, 202527.0626.9926.9927.0726.9643,517
August 06, 202527.0827.0127.0127.0826.9926,595
August 05, 202527.0627.0827.0827.0926.9636,201
August 04, 202526.9227.0827.0827.0826.8325,043
August 01, 202526.8926.9226.9226.9326.8225,675
July 31, 202526.9326.9226.9226.9626.7962,079
July 30, 202526.9826.9626.9626.9826.828,300
July 29, 202526.7926.9326.9326.9326.6320,149
July 28, 202526.9526.8526.8526.9526.7619,465
July 25, 202526.8826.9626.962726.8725,438
July 24, 202526.7626.7926.7926.9226.6922,321
July 23, 202526.7926.726.726.7926.6726,193
July 22, 202526.8226.7326.7326.8426.6322,259
July 21, 202526.7526.8926.8926.9126.6320,951
July 18, 202526.8526.6526.6526.9426.627,507
July 17, 202526.7526.7526.7526.8126.623,605
July 16, 202526.7826.6826.6826.8426.5621,921
July 15, 202526.8426.6426.6426.9226.6430,313
July 14, 202526.9526.8226.8226.9526.726,454
July 11, 202527.0826.8926.8927.0826.8624,153
July 10, 202527.0427.0827.0827.126.9819,990
July 09, 202526.9926.9826.9827.0226.8422,326
July 08, 202526.7726.8326.8326.9326.6543,335
July 07, 202526.8226.7826.7826.8426.6140,646
July 03, 202526.626.726.726.8326.4129,861
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved