ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Allstate Corporation

Allstate Corporation (ALL)

204.23
-0.72
(-0.35%)
Closed 06 December 8:00AM
204.23
0.00
(0.00%)
After Hours: 10:12AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-3.65-1.75582066577207.88208.84202.041154982204.73495924CS
413.697.18484307757190.54209.88186.861559898201.16371392CS
1220.4711.1395298215183.76209.88179.051491108193.16127293CS
2640.7224.9036756162163.51209.88156.661487365181.89809956CS
5265.5347.2458543619138.7209.88134.171543121170.14390653CS
15694.786.4603305031109.53209.88100.5731774140136.16958406CS
26094.0785.3939724038110.16209.8864.131844001124.5684272CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
1733442000204.23-0.72-0.35205.88206.89204.111150878
1733355600204.951.550.76203.78205.83202.041337865
1733269200203.4-0.99-0.48205.31205.31202.5851264484
1733182800204.39-3-1.45207.81207.84204.261281882
1732917840207.39-0.81-0.39208.355208.715207.03681786
1732750800208.20.330.16207.75209.88207.011428012
1732664400207.875.842.89205.63208.23202.391984009
1732578000202.03-1.77-0.87202.84205.18201.784498099
1732318800203.80.320.16202.89205.3499202.62052325898
1732232400203.486.193.14199.285203.54197.882415674
1732146000197.290.690.35197.7198.63196.14965653
1732059600196.6-3.37-1.69199.37199.5196.351117649
1731973200199.973.091.57197200.07196.381106422
1731714000196.881.10.56196.7198.42196.1451325932
1731627600195.78-1.52-0.77196.87197.91194.96935670
1731541200197.3-0.8-0.40197.5199.745196.991104031
1731454800198.10.580.29197.63199.22196.57958728
1731368400197.520.620.31198.91201197.171337056
1731109200196.96.353.33192.945198.56191.751998126
1731022800190.551.760.93189.2191.2186.861258079
1730936400188.793.732.02194.47194.48186.942312518
1730850000185.062.691.48181.7051185.49181.23691614110
1730763600182.37-1.78-0.97185.41185.41182.011430687
1730500800184.15-2.37-1.27186.15187.53183.751533541
1730414400186.52-2.92-1.54195195.1185.623940451
1730328000189.442.871.54187.46189.76187.461461046
1730241600186.57-2.64-1.40188.9136189.63186.461194755
1730155200189.211.090.58188.89189.885188.251754251
1729896000188.12-3.88-2.02192193.12187.941153996
1729809600192-0.78-0.40193.41194.46191.6976993
1729723200192.7800.00192.01193.7999191.471159689
1729636800192.780.140.07192.265193.13190.3201766382
1729550400192.64-2.73-1.40194.95195.275192.421163231
1729291200195.37-0.14-0.07194.82195.72193.52391051564
1729204800195.51-0.14-0.07197.5198.79193.591917972
1729118400195.652.641.37192.2195.87192.21459189
1729032000193.012.481.30191.99195.87190.982423537
1728945600190.532.251.20188.31191.19186.971200155
1728686400188.282.491.34187.6188.68186.361238568
1728600000185.790.880.48190.07190.375185.11185927
1728513600184.912.041.12182.04185.6733181.031003227
1728427200182.871.620.89181.88183.91181.641117535
1728340800181.25-9.32-4.89189.95189.95179.052912834
1728081600190.572.731.45187.88190.79187.82688157
1727995200187.84-2.38-1.25189.86189.86187.061282977
1727908800190.220.340.18190.75190.87189.49720125
1727822400189.880.230.12189.22191.561881112568
1727735520189.651.290.68189189.881861012247
1727476800188.36-0.33-0.17188189.52188890717
1727390400188.69-1.31-0.69189.16190.93188.0039835241
1727304000190-1.82-0.95192.58192.97189.71234893
1727217600191.82-1.07-0.55193193190.541339684
1727131200192.891.890.99191.64193.97191.131711955
17268720001910.320.17191.1193.19190.144397058
1726785600190.68-0.33-0.17190.57191.565187.31515109
1726699200191.010.750.39190.24191.56189.481222707
1726612800190.26-0.3-0.16190.29191.17187.42938645
1726526400190.562.261.20189.89191.205188.5978858
1726267200188.32.21.18187.5188.64186.621042004
1726180800186.11.710.93184.695186.39182.97974708
1726094400184.39-0.48-0.26184.46185.11181.09011762498
1726008000184.87-2.33-1.24187.21188.04184.331279716
1725921600187.21.840.99186.42189.05185.491274338
1725662400185.36-0.4-0.22187.82188.44184.351784099

Your Recent History

Delayed Upgrade Clock