ALL: Allstate Corp.

As of Wednesday, April 24th, 2024

$ 175.23

-- 0 0%

Open: 175.23
High: 175.23
Low: 175.23
Volume: N/A
Previous Close on Tuesday, April 23rd, 2024

$ 175.23

-0.18 -0.10%

Open: 176.15
High: 176.93
Low: 174.67
Volume: 1,353,686

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-23 176.15 176.93 174.67 175.23 1,353,686 -0.18 -0.10
2024-04-22 173.16 176.12 172.41 175.41 1,598,143 +2.45 +1.42
2024-04-19 170.01 173.85 169.77 172.96 2,367,729 +3.85 +2.28
2024-04-18 165.10 169.53 164.68 169.11 2,068,298 +6.19 +3.80
2024-04-17 162.27 164.01 161.06 162.92 1,581,461 -1.29 -0.79
2024-04-16 166.41 166.72 164.08 164.21 974,849 -1.55 -0.94
2024-04-15 168.78 168.86 165.47 165.76 1,126,959 -1.05 -0.63
2024-04-12 166.00 168.99 165.87 166.81 1,711,198 +1.20 +0.72
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 176.93
On 2024-04-23		 161.06
On 2024-04-17		 11.02 6.71 164.01
On 2024-04-17		 164.01
On 2024-04-17		 0.00 171.13
10D 176.93
On 2024-04-23		 161.06
On 2024-04-17		 6.90 4.10 170.00
On 2024-04-10		 161.06
On 2024-04-17		 -5.26 168.78
20D 176.93
On 2024-04-23		 161.06
On 2024-04-17		 6.26 3.70 174.57
On 2024-04-04		 161.06
On 2024-04-17		 -7.74 170.24
WTD 176.93
On 2024-04-23		 172.41
On 2024-04-22		 2.27 1.31 176.12
On 2024-04-22		 176.12
On 2024-04-22		 0.00 175.32
MTD 176.93
On 2024-04-23		 161.06
On 2024-04-17		 2.22 1.28 174.57
On 2024-04-04		 161.06
On 2024-04-17		 -7.74 170.06
As of Tuesday, April 23rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

157.65 -5.01 -3.08 3,557,934
KO

The Coca-Cola Company

60.81 +0.16 +0.26 2,885,973
PFE

Pfizer Inc.

26.14 -0.19 -0.70 5,605,403
VZ

Verizon Communications Inc.

39.03 -0.68 -1.70 3,640,965
VIX

CBOE Volatility Index

15.86 +0.13 +0.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,460.29 -43.40 -0.11 74,862,221
DJTA

Dow Jones Transportation Average

14,960.11 -476.30 -3.09 30,271,309
SPX

S&P 500 Index

5,072.70 +2.15 +0.04
OEX

S&P 100 Index

2,403.16 +1.52 +0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,575.64 +104.17 +0.60
NYA

NYSE Composite Index

17,724.33 -68.48 -0.38
XAX

NYSE AMEX Composite Index

4,917.04 +22.23 +0.45
RUI

RUSSELL 1000 Index

2,780.22 +0.98 +0.04
RUT

Russell 2000 Index

1,998.42 -4.22 -0.21
RUA

Russell 3000 Index

2,902.80 +0.66 +0.02
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.86 +0.13 +0.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.97 -0.06 -0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.21 +0.01 +0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.71 -0.01 -0.06
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,670.28 +48.72 +0.57
 
Recent
Ticker Last Chg %Chg Volume
ALL

Allstate Corp.

175.23 0.00 0.00