Quotes 5-day view: The Allstate Corporation

Delayed Quote Nyse
The Allstate Corporation(ALL) : Historical Chart (5-day)
  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

markets
Daily 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

Add to a list
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%
See all sector performances

Historical Quotes: The Allstate Corporation

DateOpeningHighLowEnd-of-dayVolumeChange

Latest transactions

cff20c.JbtoaPJkQQFHF_-uec9unuIriTJZz_2v-VVKgntMD2Q.beRbCsYmNE5_c8rJCq0d1YxE5UAYtbjOrh4pyioJaVdEjg9ZxxEMZwp9zw
DatePriceVolumeDaily volume
04:00:02 pm 193.30251,1961,000,720
03:59:58 pm 193.29100749,524
03:59:58 pm 193.221,632749,424
03:59:58 pm 193.23210747,792
03:59:58 pm 193.24100747,582
03:59:58 pm 193.26100747,482
03:59:57 pm 193.30100747,382
03:59:55 pm 193.29100747,282
03:59:55 pm 193.33100747,182
03:59:55 pm 193.30100747,082
Chart The Allstate Corporation
More charts

Course Extremes

1 week
191.14
Extreme 191.14
204.89
1 month
191.14
Extreme 191.14
209.88
Current year
140.33
Extreme 140.33
209.88
1 year
134.17
Extreme 134.17
209.88
3 years
100.57
Extreme 100.573
209.88
5 years
64.13
Extreme 64.13
209.88
10 years
54.12
Extreme 54.12
209.88

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%
  1. Stock Market
  2. Equities
  3. ALL Stock
  4. Quotes The Allstate Corporation