THE ALLSTATE CORPORATION |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 193.30 USD | -0.90% |
|
-5.68% | +38.09% |
Quotes 5-day view: The Allstate Corporation
Delayed Quote Nyse
| 2024-12-05 | 2024-12-06 | 2024-12-09 | 2024-12-10 | 2024-12-11 | |
|---|---|---|---|---|---|
| Last | 204.23 $ | 203.64 $ | 199.04 $ | 195.06 $ | 193.3 $ |
| Volume | 1 165 058 | 1 050 717 | 2 307 275 | 1 667 322 | 1 541 458 |
| Change | -0.35% | -0.29% | -2.26% | -2.00% | -0.90% |
| Opening | 205.75 $ | 203.28 $ | 202.71 $ | 199.45 $ | 195.11 $ |
| High | 206.89 $ | 204.89 $ | 204.42 $ | 199.68 $ | 196.07 $ |
| Low | 204.11 $ | 201.54 $ | 198.90 $ | 194.80 $ | 191.14 $ |
Performance
| 1 day | -0.90% | ||
| 1 week | -5.68% | ||
| Current month | -6.79% | ||
| 1 month | -2.14% | ||
| 3 months | +4.83% | ||
| 6 months | +19.62% | ||
| Current year | +38.09% | ||
| 1 year | +35.11% | ||
| 3 years | +78.95% | ||
| 5 years | +76.38% | ||
| 10 years | +179.90% |
Volumes
marketsDaily volume
1 541 718
Estimated daily volume
1 541 718
Avg. Volume 20 sessions
1 751 543
Daily volume ratio
0.88
Avg. Volume 20 sessions USD
338 573 261.90
Record volume 1
56 603 000
Record volume 2
26 773 720
Record volume 3
18 539 630
Capital turnover ratio
0.01
Basic data
Capitalization (USD)
51 652 562 712
Net sales (USD)
57 094 000 000
Number of employees
53 200
Sales / Employee (USD)
1 073 195
Indicators
Moving average 5 days
199.05
Moving average 20 days
201.47
Moving average 50 days
194.33
Moving average 100 days
188.02
Price spread / (MMA5)
+2.98%
Price spread / (MMA20)
+4.23%
Price spread / (MMA50)
+0.53%
Price spread / (MMA100)
-2.73%
STIM
RSI 9 days
34.19
RSI 14 days
42.91
| Change | 5d. change | 1-year change | 3-years change | Capi. ($) | ||
|---|---|---|---|---|---|---|
| -0.90% | -5.68% | +35.11% | +78.95% | 51.65B | ||
| +1.48% | -1.30% | +53.13% | +181.27% | 72.09B | ||
| -1.01% | -6.36% | +34.43% | +58.92% | 56.22B | ||
| +0.88% | -3.05% | +11.27% | +35.39% | 45.54B | ||
| +0.77% | -4.48% | +18.16% | +116.60% | 34.98B | ||
| +0.84% | +0.61% | +83.97% | +202.71% | 34.14B | ||
| -0.06% | +0.23% | +27.13% | +66.91% | 33.94B | ||
| +0.51% | -0.33% | +59.93% | +247.76% | 29.29B | ||
| +0.79% | +3.16% | +74.14% | +153.07% | 26.14B | ||
| +1.23% | -2.96% | +45.97% | +30.33% | 23.42B | ||
| Average | +0.46% | -2.91% | +44.32% | +117.19% | 40.74B | |
| Weighted average by Cap. | +0.41% | -3.34% | +42.43% | +116.12% |
Historical Quotes: The Allstate Corporation
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
cff20c.JbtoaPJkQQFHF_-uec9unuIriTJZz_2v-VVKgntMD2Q.beRbCsYmNE5_c8rJCq0d1YxE5UAYtbjOrh4pyioJaVdEjg9ZxxEMZwp9zw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 193.30 | 251,196 | 1,000,720 |
| 03:59:58 pm | 193.29 | 100 | 749,524 |
| 03:59:58 pm | 193.22 | 1,632 | 749,424 |
| 03:59:58 pm | 193.23 | 210 | 747,792 |
| 03:59:58 pm | 193.24 | 100 | 747,582 |
| 03:59:58 pm | 193.26 | 100 | 747,482 |
| 03:59:57 pm | 193.30 | 100 | 747,382 |
| 03:59:55 pm | 193.29 | 100 | 747,282 |
| 03:59:55 pm | 193.33 | 100 | 747,182 |
| 03:59:55 pm | 193.30 | 100 | 747,082 |
Course Extremes
1 week
191.14
204.89
1 month
191.14209.88
Current year
140.33209.88
1 year
134.17209.88
3 years
100.57209.88
5 years
64.13209.88
10 years
54.12209.88
Monthly variations
Annual variations
| 2024 | +38.09% | ||
| 2023 | +3.23% | ||
| 2022 | +15.26% | ||
| 2021 | +7.02% | ||
| 2020 | -2.24% | ||
| 2019 | +36.09% | ||
| 2018 | -21.09% | ||
| 2017 | +41.27% | ||
| 2016 | +19.38% | ||
| 2015 | -11.62% | ||
| 2014 | +28.80% | ||
| 2013 | +35.77% | ||
| 2012 | +46.55% | ||
| 2011 | -14.02% | ||
| 2010 | +6.13% | ||
| 2009 | -8.30% | ||
| 2008 | -37.28% | ||
| 2007 | -19.78% | ||
| 2006 | +20.42% | ||
| 2005 | +4.54% | ||
| 2004 | +20.22% | ||
| 2003 | +16.30% | ||
| 2002 | +9.76% | ||
| 2001 | -22.64% | ||
| 2000 | +81.04% | ||
| 1999 | -37.50% | ||
| 1998 | -14.92% | ||
| 1997 | +56.37% | ||
| 1996 | +40.73% | ||
| 1995 | +73.16% | ||
| 1994 | -19.49% | ||
| 1993 | +0.43% |
- Stock Market
- Equities
- ALL Stock
- Quotes The Allstate Corporation