Allstate Corporation (The)

ALL 
(NYSE) 
 

History: Allstate Corporation (The)

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
20/09/2019
108.67
109.02
107.33
107.92
1,229,922
108.15
0
19/09/2019
108.16
109.08
108.16
108.36
563,996
108.43
0
18/09/2019
108.00
108.69
107.18
107.99
659,696
108.01
0
17/09/2019
106.38
107.97
106.12
107.94
488,172
107.65
0
16/09/2019
105.47
106.40
105.10
106.38
406,927
106.26
0
13/09/2019
106.91
107.23
105.52
105.81
618,510
105.92
0
12/09/2019
106.32
106.85
105.67
106.58
346,732
106.50
0
11/09/2019
105.45
106.16
104.86
106.15
373,784
105.99
0
10/09/2019
105.99
105.99
103.94
105.68
367,867
105.44
0
09/09/2019
106.03
106.10
104.80
105.79
315,700
105.72
0
06/09/2019
104.27
105.54
104.13
105.31
333,720
105.22
0
05/09/2019
105.00
105.55
104.24
104.38
328,190
104.51
0
04/09/2019
103.51
104.07
103.26
103.90
455,972
103.90
0
03/09/2019
101.81
102.74
101.72
102.54
520,004
102.50
0
30/08/2019
102.91
103.08
101.93
102.39
682,241
102.42
0
29/08/2019
102.69
102.85
101.82
102.22
351,250
102.28
0
28/08/2019
102.23
102.89
101.66
102.41
499,994
102.37
0
27/08/2019
103.71
104.03
102.40
102.63
394,211
102.74
0
26/08/2019
102.52
103.28
101.92
103.21
386,647
102.91
0
23/08/2019
104.02
105.33
101.52
101.98
500,918
102.33
0
22/08/2019
104.54
104.80
103.42
104.50
336,680
104.50
0
21/08/2019
103.72
103.95
103.31
103.89
212,780
103.81
0
20/08/2019
103.71
104.28
103.17
103.22
257,097
103.37
0
19/08/2019
104.46
104.46
103.75
103.99
252,877
104.06
0
16/08/2019
102.35
103.67
102.17
103.22
830,334
103.15
0
15/08/2019
101.86
102.35
101.13
101.84
409,985
101.86
0
14/08/2019
103.39
103.72
100.86
101.69
515,452
101.88
0
13/08/2019
102.53
104.86
102.24
104.44
473,073
104.38
0
12/08/2019
103.76
104.71
102.58
102.85
110,417
103.76
0
09/08/2019
105.10
105.30
103.17
104.09
443,388
104.12
0
08/08/2019
103.98
105.59
103.67
105.30
474,902
105.10
0
07/08/2019
102.49
104.33
100.88
103.33
587,871
103.26
0
06/08/2019
101.89
103.90
101.36
103.87
559,122
103.57
0
05/08/2019
103.69
104.04
101.35
101.78
559,937
101.99
0
02/08/2019
104.68
105.06
103.34
104.51
353,706
104.44
0
01/08/2019
107.75
107.80
104.28
104.88
533,307
105.16
0
31/07/2019
107.46
109.08
106.41
107.40
815,443
107.60
0
30/07/2019
101.50
102.49
101.23
101.83
257,099
101.87
0
29/07/2019
103.00
103.45
101.72
101.81
325,989
102.07
0
26/07/2019
102.06
102.98
101.52
102.93
249,736
102.78
0
25/07/2019
102.24
102.42
101.73
102.04
296,052
102.05
0
24/07/2019
101.48
102.16
100.96
102.08
257,639
101.92
0
23/07/2019
101.20
101.60
100.44
101.51
229,339
101.28
0
22/07/2019
101.34
101.96
101.20
101.21
312,084
101.35
0
19/07/2019
103.33
103.33
101.36
101.41
342,706
101.92
0
18/07/2019
102.93
103.32
102.48
103.20
256,195
103.10
0
17/07/2019
104.68
104.68
102.48
102.94
319,209
103.08
0
16/07/2019
104.59
104.91
104.24
104.85
427,893
104.82
0
15/07/2019
104.16
104.39
103.62
104.39
335,042
104.27
0
12/07/2019
103.35
103.93
102.91
103.91
250,727
103.72
0
11/07/2019
103.35
103.80
102.30
103.15
529,861
103.03
0
10/07/2019
104.61
105.25
103.82
104.26
310,534
104.30
0
09/07/2019
104.11
104.80
104.02
104.66
361,976
104.56
0
08/07/2019
104.52
104.63
104.03
104.38
329,241
104.39
0
05/07/2019
104.63
104.68
103.60
104.49
288,202
104.38
0
03/07/2019
103.27
107.43
103.27
104.63
330,729
104.58
0
02/07/2019
102.96
103.57
102.62
103.27
480,370
103.20
0
01/07/2019
102.98
103.19
101.91
103.15
368,207
102.93
0
28/06/2019
100.87
101.73
100.80
101.69
752,855
101.61
0
27/06/2019
99.74
100.30
99.62
100.14
314,635
100.08
0
26/06/2019
101.62
101.62
99.38
99.49
635,309
99.78
0
25/06/2019
102.30
102.43
101.61
101.61
619,022
101.72
0
24/06/2019
101.15
102.57
101.15
102.19
326,453
102.13
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
23 September 2019 13:00:37
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB6 - 2019-09-23 14:00:37 - 2019-09-23 13:00:37 - 1000 - Website: OKAY