Log in
E-mail
Password
Show password
Remember
Forgot password ?
Become a member for free
Sign up
Sign up
New member
Sign up for FREE
New customer
Discover our services
Settings
Settings
Dynamic quotes 
OFFON

THE ALLSTATE CORPORATION

(ALL)
  Report
SummaryQuotesChartsNewsRatingsCalendarCompanyFinancialsConsensusRevisions 
 5 day viewTransaction History
Quotes 5-day view   Delayed Quote. Delayed Nyse - 03/12 16:10:00
11/29/2021 11/30/2021 12/01/2021 12/02/2021 12/03/2021 Date
113.14(c) 108.72(c) 107.13(c) 109.68(c) 108.32(c) Last
-1.72% -3.91% -1.46% +2.38% -1.24% Change
2 656 224 8 377 120 2 690 205 2 201 528 2 774 318 Volume
114.48 112.1 109.61 108.24 109.77 Open
114.672 112.3 111.1193 110.65 110.81 High
112.42 108.2 107.12 107.56 107.73 Low
Capitalization
Number of securities 286 676 000
Capitalization (USD) 31 442 623 680
Volumes Nyse
Session volume 2 814 704
Avg. Volume 20 sessions 2 803 915
Volume ratio 1.00
Session exchange 304 888 737$
Avg. Exchange 20 sessions 303 720 105$
Swapped fund session 0.98%
Price-change End-of-day data
5-day price change -6.60%
Change as of January 1 -2.55%
1-year price change +2.72%
10-year price change +303.35%
Extremes Nyse
10-year High (05/26/2021) 140
10-year Low (12/13/2011) 25.86
Indicators Nyse
STIM
RSI 14 days 33.36
MA20 113.77
MA50 121.85
MA100 127.35
MA20 / Price -5.03%
MA50 / Price -12.49%
MA100 / Price -17.57%
Last transactions Nyse
Time Price Quantity
04:10:00 pm 108.32 -
04:00:01 pm 108.32 262458
03:59:59 pm 108.32 1200
03:59:59 pm 108.32 100
03:59:59 pm 108.33 100
03:59:59 pm 108.33 100
03:59:59 pm 108.33 100
03:59:59 pm 108.33 100
03:59:58 pm 108.325 100
03:59:58 pm 108.32 2500
03:59:58 pm 108.315 100
03:59:58 pm 108.315 100
03:59:58 pm 108.315 100
03:59:58 pm 108.32 141
03:59:58 pm 108.32 136
03:59:58 pm 108.315 277
03:59:58 pm 108.315 100
03:59:58 pm 108.32 3300
03:59:58 pm 108.32 136
Transaction History
Opening hours Nyse
Day Opening Closing
Monday 09:30 16:00
Tuesday 09:30 16:00
Wednesday 09:30 16:00
Thursday 09:30 16:00
Friday 09:30 16:00
Intraday chart for THE ALLSTATE CORPORATION
Daily chart THE ALLSTATE CORPORATION
Duration : Period :
The Allstate Corporation Technical Analysis Chart | MarketScreener
Full-screen chart