Allstate Corporation (The) Common Stockのデータ

Allstate Corporation (The) Common Stockの基本情報

名前 Allstate Corporation (The) Common Stock
ティッカー ALL
国 United States
上場年 nan
セクター Finance

Allstate Corporation (The) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 105.0 103.09 105.0 103.21 2085100.0 103.21
2021-02-12 105.12 103.53 104.12 104.43 1202600.0 104.43
2021-02-11 105.62 103.35 105.0 104.48 2020300.0 104.48
2021-02-10 107.85 105.37 107.6 105.6 1879200.0 105.6
2021-02-09 108.49 107.27 107.48 107.88 1054700.0 107.88
2021-02-08 107.46 105.95 107.0 107.38 1909200.0 107.38
2021-02-05 107.88 106.51 107.07 106.92 1742700.0 106.92
2021-02-04 109.65 106.07 108.86 107.13 2767000.0 107.13
2021-02-03 110.84 108.41 109.89 109.0 1702700.0 109.0
2021-02-02 111.76 109.55 110.33 110.79 2057100.0 110.79
2021-02-01 109.06 106.95 107.04 108.71 1548300.0 108.71
2021-01-29 109.22 107.02 108.56 107.18 2144500.0 107.18
2021-01-28 111.38 108.9 110.24 109.3 2741200.0 109.3
2021-01-27 112.9 108.54 108.8 110.51 2797100.0 110.51
2021-01-26 111.41 109.16 111.02 109.52 1078800.0 109.52
2021-01-25 111.88 109.87 110.05 110.95 1124100.0 110.95
2021-01-22 110.96 109.5 110.19 110.43 1238700.0 110.43
2021-01-21 111.9 110.71 111.52 110.72 1605200.0 110.72
2021-01-20 111.71 109.78 110.11 111.0 1993400.0 111.0
2021-01-19 110.5 108.35 108.6 110.27 1255100.0 110.27
2021-01-15 109.37 108.02 108.7 108.4 2126800.0 108.4
2021-01-14 109.54 108.2 108.99 109.06 1432900.0 109.06
2021-01-13 110.19 108.16 109.36 108.88 2023500.0 108.88
2021-01-12 110.51 109.16 109.58 109.78 1219200.0 109.78
2021-01-11 110.19 108.92 109.13 109.15 1291000.0 109.15
2021-01-08 110.64 108.7 110.52 109.95 1260900.0 109.95
2021-01-07 110.91 109.64 110.27 110.07 1545300.0 110.07
2021-01-06 111.07 107.61 107.88 109.99 2174800.0 109.99
2021-01-05 108.35 106.57 108.35 107.23 2054000.0 107.23
2021-01-04 110.25 107.18 109.9 108.08 2124600.0 108.08
2020-12-31 110.1 108.0 108.17 109.93 1033800.0 109.93
2020-12-30 108.61 107.77 108.11 108.15 1017200.0 108.15
2020-12-29 108.32 107.34 107.73 107.52 1406000.0 107.52
2020-12-28 108.97 107.4 108.02 107.47 1130000.0 107.47
2020-12-24 107.41 105.92 106.19 107.19 509000.0 107.19
2020-12-23 107.55 105.95 106.43 105.99 1083300.0 105.99
2020-12-22 107.26 106.01 106.56 106.19 1513600.0 106.19
2020-12-21 107.61 104.47 107.6 106.17 2140200.0 106.17
2020-12-18 108.1 106.3 107.0 107.4 5276700.0 107.4
2020-12-17 107.05 105.85 106.53 106.56 1821000.0 106.56
2020-12-16 107.49 106.04 106.39 106.42 1823600.0 106.42
2020-12-15 106.56 104.78 105.24 105.92 1404800.0 105.92
2020-12-14 106.0 104.6 105.4 104.87 1975300.0 104.87
2020-12-11 105.65 103.82 104.51 104.43 1662100.0 104.43
2020-12-10 105.72 104.32 104.91 105.42 2220700.0 105.42
2020-12-09 105.86 104.84 105.01 105.19 1413800.0 105.19
2020-12-08 105.72 102.44 102.64 105.45 1578100.0 105.45
2020-12-07 104.4 102.71 103.7 103.41 1488800.0 103.41
2020-12-04 104.88 103.72 104.2 104.36 1243800.0 104.36
2020-12-03 104.3 102.7 103.09 103.83 1435600.0 103.83
2020-12-02 105.24 102.96 104.06 103.68 1710400.0 103.68
2020-12-01 104.84 103.27 103.51 104.29 2299000.0 104.29
2020-11-30 103.88 102.15 103.28 102.35 2931800.0 102.35
2020-11-27 104.3 102.82 103.24 104.14 1069400.0 104.14
2020-11-25 104.28 102.75 104.16 103.95 1950600.0 103.41
2020-11-24 105.22 101.36 102.55 104.88 2627000.0 104.34
2020-11-23 101.41 100.01 101.2 101.31 1878100.0 100.78
2020-11-20 101.73 99.92 100.35 100.18 1817900.0 99.66
2020-11-19 100.81 98.15 99.2 100.37 2155700.0 99.85
2020-11-18 102.01 98.55 99.56 100.07 2517800.0 99.55
2020-11-17 99.74 97.05 98.06 99.37 1756400.0 98.85
2020-11-16 98.83 97.08 98.49 98.06 2023100.0 97.55
2020-11-13 97.12 95.19 95.19 96.71 1669900.0 96.21
2020-11-12 95.5 93.95 94.16 94.81 1794900.0 94.32
2020-11-11 95.35 93.98 95.11 94.37 1675000.0 93.88
2020-11-10 94.91 93.07 94.79 94.44 2607700.0 93.95
2020-11-09 96.99 91.16 96.63 93.89 3943200.0 93.4
2020-11-06 92.48 90.42 91.34 91.15 1507500.0 90.68
2020-11-05 94.14 90.07 93.26 90.41 2740200.0 89.94
2020-11-04 94.1 90.6 91.57 92.04 2148700.0 91.56
2020-11-03 94.32 92.29 92.4 92.92 1724600.0 92.44
2020-11-02 91.24 89.12 90.04 90.9 1922400.0 90.43
2020-10-30 89.4 87.7 88.28 88.75 1796400.0 88.29
2020-10-29 89.43 86.51 87.44 88.59 1653800.0 88.13
2020-10-28 88.95 87.33 87.75 88.0 2620500.0 87.54
2020-10-27 90.88 89.0 90.58 89.04 1800000.0 88.58
2020-10-26 90.89 89.53 90.57 90.82 1662700.0 90.35
2020-10-23 92.66 90.91 92.52 91.25 1166200.0 90.78
2020-10-22 91.95 90.11 90.85 91.69 1479900.0 91.21
2020-10-21 91.87 90.3 90.92 90.76 2483900.0 90.29
2020-10-20 92.53 90.93 92.25 91.08 1621500.0 90.61
2020-10-19 93.1 91.05 92.12 91.42 1326800.0 90.95
2020-10-16 93.27 91.82 91.82 92.58 3521000.0 92.1
2020-10-15 92.27 89.9 90.04 91.71 1812000.0 91.23
2020-10-14 93.1 91.24 91.88 91.28 2514300.0 90.81
2020-10-13 94.66 91.37 94.02 91.79 2513700.0 91.31
2020-10-12 94.85 92.9 93.11 94.26 1526500.0 93.77
2020-10-09 93.97 92.77 93.89 92.86 1501300.0 92.38
2020-10-08 94.91 93.26 93.6 93.58 1422900.0 93.09
2020-10-07 94.84 93.03 93.4 93.29 1558100.0 92.81
2020-10-06 94.83 92.27 93.99 92.65 2163800.0 92.17
2020-10-05 94.95 93.14 93.81 93.68 1501800.0 93.19
2020-10-02 94.36 91.18 91.34 93.02 1369000.0 92.54
2020-10-01 95.15 91.66 95.1 92.26 2662500.0 91.78
2020-09-30 94.68 93.32 93.55 94.14 2090500.0 93.65
2020-09-29 93.79 92.29 92.84 93.44 2403200.0 92.95
2020-09-28 94.13 91.89 92.31 93.22 1385100.0 92.74
2020-09-25 91.6 88.92 89.07 91.28 2077800.0 90.81
2020-09-24 91.2 88.78 89.68 89.98 1941300.0 89.51
2020-09-23 93.06 89.57 92.25 89.62 1817800.0 89.15
2020-09-22 94.0 91.61 92.72 92.34 2095300.0 91.86
2020-09-21 92.57 89.72 90.04 92.03 2608900.0 91.55
2020-09-18 92.98 90.91 92.54 91.28 2549400.0 90.81
2020-09-17 95.22 92.26 95.0 92.8 1539500.0 92.32
2020-09-16 97.56 94.94 95.15 95.91 1797400.0 95.41
2020-09-15 96.58 93.98 95.6 94.84 2411400.0 94.35
2020-09-14 95.57 94.27 94.4 94.95 1471400.0 94.46
2020-09-11 94.14 92.48 92.81 93.82 1288300.0 93.33
2020-09-10 94.09 92.58 93.11 92.62 1850800.0 92.14
2020-09-09 93.69 91.61 91.93 92.54 1784500.0 92.06
2020-09-08 93.79 91.07 93.72 91.25 1927600.0 90.78
2020-09-04 95.17 92.64 94.63 93.81 1892500.0 93.32
2020-09-03 97.39 92.53 95.2 93.34 2022100.0 92.86
2020-09-02 95.08 92.14 92.73 94.59 3079100.0 94.1
2020-09-01 93.63 92.28 92.9 92.96 2549200.0 92.48
2020-08-31 94.3 92.35 94.27 93.0 1571400.0 92.52
2020-08-28 94.89 93.65 94.89 94.3 2976200.0 93.81
2020-08-27 95.12 92.85 93.01 94.13 2327000.0 93.64
2020-08-26 94.08 92.66 93.39 93.01 1688900.0 91.99
2020-08-25 95.55 93.61 95.35 93.77 1662100.0 92.74
2020-08-24 95.13 93.08 94.79 95.0 2399700.0 93.96
2020-08-21 95.87 94.03 95.49 94.49 1326200.0 93.45
2020-08-20 96.07 93.5 93.64 95.36 1618800.0 94.31
2020-08-19 95.87 93.88 94.99 94.28 1177400.0 93.25
2020-08-18 95.67 94.5 95.21 94.68 1367100.0 93.64
2020-08-17 96.66 95.11 96.32 95.23 1437100.0 94.19
2020-08-14 96.71 95.17 95.65 96.12 1581300.0 95.07
2020-08-13 96.91 95.06 95.52 96.26 1068500.0 95.2
2020-08-12 98.58 95.86 98.2 96.23 1404600.0 95.17
2020-08-11 99.16 96.56 98.72 96.83 1376700.0 95.77
2020-08-10 97.6 96.62 97.1 97.25 1262500.0 96.18
2020-08-07 96.98 94.06 94.06 96.91 1169400.0 95.85
2020-08-06 95.85 94.21 94.45 94.48 1306000.0 93.44
2020-08-05 100.56 93.89 98.19 94.76 3498800.0 93.72
2020-08-04 97.62 95.84 96.58 96.24 2443300.0 95.18
2020-08-03 97.24 94.0 94.53 96.19 1982700.0 95.13
2020-07-31 94.52 91.85 92.05 94.39 2077200.0 93.35
2020-07-30 93.17 91.92 92.5 92.08 1712500.0 91.07
2020-07-29 94.39 92.25 92.31 94.0 1649800.0 92.97
2020-07-28 93.06 91.96 92.7 92.27 1114300.0 91.26
2020-07-27 94.16 91.67 93.99 92.7 1635100.0 91.68
2020-07-24 95.47 92.89 94.77 94.36 1857300.0 93.32
2020-07-23 95.41 93.34 93.34 94.67 3225200.0 93.63
2020-07-22 93.76 91.33 91.36 93.52 1726400.0 92.49
2020-07-21 92.93 91.28 91.43 91.86 1723700.0 90.85
2020-07-20 92.22 90.82 91.26 90.93 1773400.0 89.93
2020-07-17 92.08 90.16 92.02 91.67 3274500.0 90.66
2020-07-16 93.02 89.65 89.77 91.61 2083400.0 90.6
2020-07-15 91.93 89.35 91.93 90.13 2480500.0 89.14
2020-07-14 90.42 88.3 88.39 89.73 2472100.0 88.75
2020-07-13 89.53 86.37 88.27 88.5 2846200.0 87.53
2020-07-10 87.53 85.69 86.24 86.97 2793200.0 86.02
2020-07-09 88.79 84.97 88.57 85.82 3216100.0 84.88
2020-07-08 90.95 87.69 89.19 88.22 5064400.0 87.25
2020-07-07 95.21 92.42 95.06 92.65 1312500.0 91.63
2020-07-06 96.82 95.09 95.83 95.64 1451400.0 94.59
2020-07-02 97.26 93.87 97.07 94.09 1941300.0 93.06
2020-07-01 97.43 95.37 96.73 95.53 1611000.0 94.48
2020-06-30 97.68 95.41 95.55 96.99 1839800.0 95.93
2020-06-29 95.88 94.58 95.56 95.44 1262200.0 94.39
2020-06-26 95.7 93.71 94.5 94.58 2418300.0 93.54
2020-06-25 95.88 93.25 93.37 95.83 1652400.0 94.78
2020-06-24 95.9 92.88 95.8 92.95 2743600.0 91.93
2020-06-23 99.28 96.54 98.92 96.66 1672300.0 95.6
2020-06-22 98.58 96.94 97.89 97.16 1465300.0 96.09
2020-06-19 101.0 97.51 101.0 98.73 3654700.0 97.65
2020-06-18 99.02 96.6 97.46 98.75 1337000.0 97.67
2020-06-17 99.65 97.7 99.13 97.95 1566900.0 96.88
2020-06-16 101.08 97.21 100.63 99.12 1850200.0 98.03
2020-06-15 98.41 92.7 93.09 97.83 2049000.0 96.76
2020-06-12 97.5 93.26 97.34 95.7 2198800.0 94.65
2020-06-11 100.23 94.78 99.73 94.79 2295400.0 93.75
2020-06-10 104.0 101.69 102.98 101.98 2013100.0 100.86
2020-06-09 105.88 102.81 105.41 103.21 1654900.0 102.08
2020-06-08 107.08 104.77 105.65 106.99 2240200.0 105.82
2020-06-05 106.6 102.86 106.45 105.47 2313500.0 104.31
2020-06-04 102.09 99.25 99.9 101.86 1980800.0 100.74
2020-06-03 100.91 99.71 100.25 100.41 1673200.0 99.31
2020-06-02 99.72 98.34 99.4 99.0 1586000.0 97.91
2020-06-01 99.59 97.97 98.36 99.07 1601100.0 97.98
2020-05-29 98.03 96.1 97.69 97.81 2112400.0 96.74
2020-05-28 99.31 96.92 98.59 98.26 1932700.0 97.18
2020-05-27 97.75 94.53 96.41 97.73 2711600.0 96.12
2020-05-26 98.12 93.87 97.9 94.05 2756600.0 92.5
2020-05-22 95.06 92.69 94.43 94.82 1510200.0 93.26
2020-05-21 96.84 92.08 96.49 94.13 2972300.0 92.58
2020-05-20 98.94 96.75 98.57 96.99 2386800.0 95.4
2020-05-19 99.39 97.22 98.37 97.27 1180200.0 95.67
2020-05-18 100.03 98.06 98.29 99.04 1611800.0 97.41
2020-05-15 95.61 92.05 93.08 95.38 2439700.0 93.81
2020-05-14 94.15 89.51 91.18 93.92 1690400.0 92.38
2020-05-13 97.39 91.45 96.93 92.08 2798200.0 90.57
2020-05-12 102.56 97.53 102.07 97.55 1634100.0 95.95
2020-05-11 102.42 98.78 99.87 101.84 2079100.0 100.17
2020-05-08 102.8 100.64 102.6 100.79 2217700.0 99.13
2020-05-07 104.05 100.16 102.58 100.85 2408500.0 99.19
2020-05-06 104.29 101.03 102.33 101.48 2471500.0 99.81
2020-05-05 103.32 101.15 101.15 102.15 2006900.0 100.47
2020-05-04 100.74 98.16 98.98 100.34 1548000.0 98.69
2020-05-01 100.59 98.9 99.97 99.74 2186100.0 98.1
2020-04-30 104.98 101.22 103.62 101.72 2468700.0 100.05
2020-04-29 106.72 102.77 104.55 105.82 2661100.0 104.08
2020-04-28 106.74 101.68 105.19 101.84 2058400.0 100.17
2020-04-27 103.58 101.65 101.81 103.09 1639800.0 101.4
2020-04-24 101.75 99.25 100.71 101.44 1801100.0 99.77
2020-04-23 103.29 99.42 102.64 99.45 1672200.0 97.82
2020-04-22 102.85 99.89 101.88 101.99 1828600.0 100.31
2020-04-21 102.27 98.42 99.28 100.09 1731600.0 98.44
2020-04-20 105.27 101.49 103.18 102.72 2378900.0 101.03
2020-04-17 105.79 100.12 103.0 104.92 3991000.0 103.2
2020-04-16 100.24 97.61 97.77 99.93 2168600.0 98.29
2020-04-15 99.9 97.47 98.73 97.94 2036600.0 96.33
2020-04-14 103.11 99.11 100.11 102.44 2393700.0 100.76
2020-04-13 102.25 97.38 101.82 98.0 2225500.0 96.39
2020-04-09 102.19 97.8 98.94 100.34 2714200.0 98.69
2020-04-08 98.37 91.5 94.04 97.25 1951900.0 95.65
2020-04-07 99.57 92.26 97.6 92.53 2677500.0 91.01
2020-04-06 94.63 88.64 90.53 93.52 2408400.0 91.98
2020-04-03 86.99 83.75 85.09 85.96 3264300.0 84.55
2020-04-02 89.73 84.04 86.27 85.79 2580000.0 84.38
2020-04-01 88.8 85.35 86.49 86.4 2684000.0 84.98
2020-03-31 94.19 91.21 93.4 91.73 2534900.0 90.22
2020-03-30 95.29 85.48 88.28 94.64 2745400.0 93.08
2020-03-27 92.59 85.13 86.11 88.46 2662500.0 87.01
2020-03-26 90.51 83.01 83.11 89.5 3563500.0 88.03
2020-03-25 86.71 75.01 77.86 83.0 3539600.0 81.64
2020-03-24 79.18 75.7 78.1 77.92 3197500.0 76.64
2020-03-23 75.92 68.86 71.74 73.23 3181100.0 72.03
2020-03-20 78.66 70.76 76.36 73.87 3911100.0 72.66
2020-03-19 78.52 70.73 74.13 74.69 2475800.0 73.46
2020-03-18 83.75 64.13 81.64 75.55 3617400.0 74.31
2020-03-17 90.65 85.27 87.16 87.94 2917900.0 86.49
2020-03-16 90.54 78.0 78.0 84.98 3607500.0 83.58
2020-03-13 93.06 83.1 89.46 92.77 3606000.0 91.25
2020-03-12 90.38 83.72 86.04 83.8 4397700.0 82.42
2020-03-11 96.68 90.55 96.25 92.77 2662000.0 91.25
2020-03-10 100.2 94.58 99.36 99.26 2511100.0 97.63
2020-03-09 100.16 94.02 99.57 95.61 2527100.0 94.04
2020-03-06 107.71 103.91 104.21 107.14 3277500.0 105.38
2020-03-05 112.09 107.04 111.15 108.46 2459900.0 106.68
2020-03-04 114.89 110.17 111.33 114.51 1905900.0 112.63
2020-03-03 113.58 108.0 112.43 109.2 2810300.0 107.41
2020-03-02 112.76 104.59 104.59 112.67 2794600.0 110.82
2020-02-28 107.9 102.91 106.58 105.25 4179800.0 103.52
2020-02-27 115.03 109.87 114.59 109.92 2366900.0 107.58
2020-02-26 119.01 115.72 117.96 115.73 2479000.0 113.27
2020-02-25 120.8 117.14 120.75 117.31 2046400.0 114.82
2020-02-24 122.37 120.18 121.45 120.54 1745600.0 117.98
2020-02-21 124.03 122.92 123.29 123.62 1477700.0 120.99
2020-02-20 124.48 123.05 123.99 123.46 2146100.0 120.83
2020-02-19 125.0 123.85 124.6 124.26 1414600.0 121.62
2020-02-18 125.92 124.11 125.4 124.3 1663700.0 121.66