Allstate Corporation (ALL-PH)
NYSE: ALL-PH
· Real-Time Price · USD
21.92
-0.04 (-0.18%)
At close: Dec 26, 2024, 3:55 PM
ALL-PH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 21.76 | 21.96 | 21.76 | 21.90 | n/a | -0.27% | 107,871 |
| Dec 24, 2024 | 21.79 | 21.99 | 21.65 | 21.96 | n/a | 0.41% | 117,857 |
| Dec 23, 2024 | 21.98 | 22.27 | 21.87 | 21.87 | n/a | -0.50% | 116,932 |
| Dec 20, 2024 | 22.11 | 22.27 | 21.92 | 21.98 | n/a | -0.18% | 115,400 |
| Dec 19, 2024 | 21.94 | 22.18 | 21.67 | 22.02 | n/a | -0.14% | 198,030 |
| Dec 18, 2024 | 22.32 | 22.46 | 21.99 | 22.05 | n/a | -1.39% | 173,891 |
| Dec 17, 2024 | 22.22 | 22.39 | 22.18 | 22.36 | n/a | 0.63% | 150,465 |
| Dec 16, 2024 | 22.05 | 22.38 | 21.95 | 22.22 | n/a | 0.86% | 293,608 |
| Dec 13, 2024 | 22.46 | 22.46 | 22.02 | 22.03 | n/a | -2.00% | 139,298 |
| Dec 12, 2024 | 22.38 | 22.51 | 22.29 | 22.48 | n/a | 0.27% | 234,008 |
| Dec 11, 2024 | 22.31 | 22.52 | 22.28 | 22.42 | n/a | 0.76% | 344,453 |
| Dec 10, 2024 | 22.05 | 22.27 | 21.93 | 22.25 | n/a | 0.72% | 159,420 |
| Dec 9, 2024 | 22.29 | 22.31 | 22.02 | 22.09 | n/a | -0.99% | 140,065 |
| Dec 6, 2024 | 22.41 | 22.48 | 22.22 | 22.31 | n/a | -0.09% | 111,969 |
| Dec 5, 2024 | 22.30 | 22.46 | 22.30 | 22.33 | n/a | 0.00% | 114,023 |
| Dec 4, 2024 | 22.30 | 22.45 | 22.17 | 22.33 | n/a | 0.18% | 135,745 |
| Dec 3, 2024 | 22.40 | 22.50 | 22.17 | 22.29 | n/a | -0.49% | 173,077 |
| Dec 2, 2024 | 22.78 | 22.78 | 22.24 | 22.40 | n/a | -1.67% | 109,411 |
| Nov 29, 2024 | 22.59 | 22.80 | 22.37 | 22.78 | n/a | 1.56% | 136,286 |
| Nov 27, 2024 | 22.45 | 22.60 | 22.29 | 22.43 | n/a | -0.04% | 53,640 |