Allstate

ALL_pb
🏛️ usa →
26.13
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 26.17 26.60 26.06 26.41 0.1M
2021-12-30 26.10 26.17 26.08 26.12 0.0M
2021-12-29 26.13 26.33 26.13 26.33 0.0M
2021-12-28 26.16 26.29 26.13 26.13 0.0M
2021-12-27 26.39 26.39 26.16 26.16 0.0M
2021-12-23 26.38 26.47 26.32 26.37 0.0M
2021-12-22 26.12 26.36 26.12 26.36 0.0M
2021-12-21 26.06 26.16 26.05 26.15 0.0M
2021-12-20 25.99 26.19 25.99 26.01 0.0M
2021-12-17 26.07 26.21 26.02 26.02 0.0M
2021-12-16 26.07 26.26 26.07 26.16 0.0M
2021-12-15 26.04 26.18 25.91 26.15 0.0M
2021-12-14 25.91 26.03 25.91 26.03 0.0M
2021-12-13 25.91 25.97 25.91 25.97 0.0M
2021-12-10 26.00 26.03 25.91 25.91 0.0M
2021-12-09 25.97 26.15 25.97 26.03 0.0M
2021-12-08 26.03 26.10 25.93 26.09 0.0M
2021-12-07 26.18 26.22 26.00 26.03 0.0M
2021-12-06 25.92 26.08 25.92 26.05 0.0M
2021-12-03 25.95 25.97 25.83 25.96 0.0M
2021-12-02 25.85 26.01 25.85 25.92 0.0M
2021-12-01 26.08 26.24 25.85 25.85 0.1M
2021-11-30 26.12 26.14 25.87 26.07 0.1M
2021-11-29 26.09 26.21 26.07 26.21 0.0M
2021-11-26 26.11 26.11 25.92 26.08 0.0M
2021-11-24 26.42 26.42 26.31 26.35 0.0M
2021-11-23 26.42 26.45 26.30 26.44 0.0M
2021-11-22 26.46 26.54 26.41 26.46 0.0M
2021-11-19 26.44 26.54 26.44 26.54 0.0M
2021-11-18 26.43 26.51 26.41 26.45 0.0M
2021-11-17 26.39 26.53 26.39 26.42 0.0M
2021-11-16 26.54 26.67 26.46 26.51 0.1M
2021-11-15 26.80 26.80 26.55 26.60 0.0M
2021-11-12 26.74 26.85 26.66 26.78 0.0M
2021-11-11 26.82 26.83 26.71 26.73 0.0M
2021-11-10 27.06 27.06 26.76 26.86 0.0M
2021-11-09 27.04 27.13 27.02 27.06 0.0M
2021-11-08 27.10 27.12 27.03 27.10 0.0M
2021-11-05 26.99 27.13 26.99 27.07 0.0M
2021-11-04 27.00 27.16 26.99 27.01 0.0M
2021-11-03 27.01 27.10 26.99 27.03 0.0M
2021-11-02 26.98 27.10 26.94 27.08 0.0M
2021-11-01 26.95 27.05 26.87 26.99 0.0M
2021-10-29 26.83 27.10 26.83 26.95 0.1M
2021-10-28 26.87 26.96 26.87 26.90 0.0M
2021-10-27 26.94 26.95 26.88 26.90 0.0M
2021-10-26 26.84 26.92 26.84 26.91 0.0M
2021-10-25 26.70 26.85 26.70 26.84 0.0M
2021-10-22 26.84 26.86 26.69 26.78 0.0M
2021-10-21 26.83 26.92 26.76 26.79 0.1M
2021-10-20 26.75 26.91 26.73 26.90 0.0M
2021-10-19 26.84 26.93 26.68 26.85 0.0M
2021-10-18 26.75 26.87 26.75 26.84 0.0M
2021-10-15 26.82 26.98 26.76 26.87 0.0M
2021-10-14 26.71 26.94 26.71 26.82 0.0M
2021-10-13 26.63 26.87 26.63 26.63 0.0M
2021-10-12 26.49 26.75 26.49 26.75 0.0M
2021-10-11 26.40 26.57 26.39 26.50 0.0M
2021-10-08 26.40 26.51 26.38 26.45 0.0M
2021-10-07 26.46 26.54 26.37 26.49 0.0M
2021-10-06 26.38 26.51 26.30 26.51 0.0M
2021-10-05 26.52 26.57 26.36 26.40 0.0M
2021-10-04 26.61 26.68 26.45 26.47 0.0M
2021-10-01 26.65 26.74 26.58 26.64 0.0M
2021-09-30 26.86 26.86 26.57 26.57 0.1M
2021-09-29 26.85 27.05 26.85 27.05 0.0M
2021-09-28 26.91 26.95 26.78 26.84 0.0M
2021-09-27 27.06 27.10 27.02 27.05 0.0M
2021-09-24 27.16 27.20 27.08 27.14 0.0M
2021-09-23 27.27 27.38 27.09 27.22 0.1M
2021-09-22 27.15 27.31 27.15 27.31 0.0M
2021-09-21 27.16 27.20 27.10 27.13 0.0M
2021-09-20 27.09 27.23 27.09 27.17 0.0M
2021-09-17 27.27 27.34 27.25 27.26 0.0M
2021-09-16 27.17 27.36 27.08 27.29 0.0M
2021-09-15 27.11 27.22 27.08 27.16 0.0M
2021-09-14 27.15 27.17 27.05 27.13 0.0M
2021-09-13 27.12 27.20 27.07 27.15 0.0M
2021-09-10 27.06 27.19 27.06 27.15 0.0M
2021-09-09 27.00 27.16 26.96 27.10 0.0M
2021-09-08 27.08 27.10 27.00 27.07 0.0M
2021-09-07 27.09 27.15 27.04 27.08 0.0M
2021-09-03 27.14 27.22 27.12 27.19 0.0M
2021-09-02 27.16 27.22 27.12 27.20 0.0M
2021-09-01 26.97 27.15 26.97 27.06 0.0M
2021-08-31 26.95 27.06 26.92 27.00 0.1M
2021-08-30 27.03 27.09 26.97 27.00 0.0M
2021-08-27 26.93 27.06 26.91 27.01 0.0M
2021-08-26 27.02 27.07 26.92 26.97 0.0M
2021-08-25 27.03 27.10 27.03 27.06 0.0M
2021-08-24 27.05 27.18 27.02 27.02 0.0M
2021-08-23 27.05 27.08 26.99 27.05 0.0M
2021-08-20 26.83 27.05 26.83 27.05 0.0M
2021-08-19 26.81 26.97 26.80 26.92 0.0M
2021-08-18 27.02 27.06 26.93 26.93 0.0M
2021-08-17 27.15 27.22 27.01 27.02 0.2M
2021-08-16 27.24 27.28 27.17 27.25 0.0M
2021-08-13 27.15 27.25 27.15 27.24 0.0M
2021-08-12 27.04 27.16 27.04 27.09 0.0M
2021-08-11 27.06 27.09 26.98 27.06 0.0M
2021-08-10 27.02 27.16 26.81 27.04 0.0M
2021-08-09 27.24 27.29 27.08 27.08 0.0M
2021-08-06 27.22 27.34 27.20 27.26 0.0M
2021-08-05 27.23 27.37 27.20 27.27 0.0M
2021-08-04 27.18 27.24 27.16 27.19 0.0M
2021-08-03 27.16 27.29 27.06 27.18 0.0M
2021-08-02 27.09 27.28 27.09 27.20 0.0M
2021-07-30 26.97 27.17 26.97 27.17 0.0M
2021-07-29 26.82 27.05 26.82 27.05 0.0M
2021-07-28 26.89 26.89 26.81 26.89 0.0M
2021-07-27 26.91 26.91 26.82 26.86 0.0M
2021-07-26 26.85 26.92 26.83 26.89 0.0M
2021-07-23 26.88 26.93 26.84 26.93 0.0M
2021-07-22 26.85 26.91 26.83 26.88 0.0M
2021-07-21 26.82 26.92 26.82 26.90 0.0M
2021-07-20 26.73 26.92 26.71 26.90 0.0M
2021-07-19 26.76 26.86 26.67 26.80 0.0M
2021-07-16 26.82 26.86 26.78 26.80 0.0M
2021-07-15 26.90 26.91 26.81 26.83 0.0M
2021-07-14 26.91 26.91 26.79 26.90 0.0M
2021-07-13 26.78 26.92 26.77 26.90 0.0M
2021-07-12 26.79 26.86 26.77 26.86 0.0M
2021-07-09 26.76 26.89 26.76 26.81 0.0M
2021-07-08 26.71 26.87 26.71 26.83 0.0M
2021-07-07 26.62 26.84 26.61 26.75 0.0M
2021-07-06 26.78 26.80 26.60 26.63 0.0M
2021-07-02 26.64 26.81 26.64 26.77 0.0M
2021-07-01 26.61 26.77 26.61 26.71 0.0M
2021-06-30 26.51 26.77 26.51 26.59 0.1M
2021-06-29 26.80 26.88 26.73 26.88 0.0M
2021-06-28 26.80 26.80 26.70 26.78 0.0M
2021-06-25 26.83 26.90 26.71 26.71 0.0M
2021-06-24 26.96 26.98 26.82 26.82 0.0M
2021-06-23 26.98 27.00 26.89 26.89 0.0M
2021-06-22 26.95 27.00 26.90 26.96 0.1M
2021-06-21 27.00 27.00 26.89 26.94 0.0M
2021-06-18 27.01 27.10 26.89 26.91 0.1M
2021-06-17 27.11 27.11 27.00 27.06 0.0M
2021-06-16 27.07 27.15 26.99 27.10 0.0M
2021-06-15 27.18 27.22 26.89 27.15 0.0M
2021-06-14 27.04 27.21 27.04 27.21 0.0M
2021-06-11 27.00 27.13 26.98 27.11 0.0M
2021-06-10 27.05 27.16 26.97 27.00 0.0M
2021-06-09 27.15 27.16 27.00 27.15 0.0M
2021-06-08 27.07 27.22 26.98 27.03 0.0M
2021-06-07 26.98 27.20 26.98 27.07 0.0M
2021-06-04 27.02 27.18 26.98 26.98 0.0M
2021-06-03 27.20 27.20 27.02 27.07 0.0M
2021-06-02 27.15 27.22 27.09 27.22 0.1M
2021-06-01 27.16 27.27 27.12 27.19 0.0M
2021-05-28 27.04 27.19 27.04 27.19 0.0M
2021-05-27 27.08 27.12 27.05 27.09 0.0M
2021-05-26 27.06 27.11 27.01 27.09 0.0M
2021-05-25 27.05 27.13 26.98 27.12 0.0M
2021-05-24 27.07 27.13 27.05 27.10 0.0M
2021-05-21 27.08 27.08 26.92 27.07 0.0M
2021-05-20 26.82 27.06 26.82 27.06 0.0M
2021-05-19 26.68 26.88 26.68 26.88 0.0M
2021-05-18 26.74 26.87 26.71 26.85 0.0M
2021-05-17 26.80 26.82 26.76 26.82 0.0M
2021-05-14 26.76 26.84 26.74 26.77 0.0M
2021-05-13 26.77 26.87 26.70 26.76 0.0M
2021-05-12 26.86 26.87 26.66 26.72 0.1M
2021-05-11 26.93 27.01 26.84 26.93 0.0M
2021-05-10 27.08 27.08 26.97 27.05 0.0M
2021-05-07 26.93 27.08 26.93 27.06 0.0M
2021-05-06 26.93 27.01 26.80 26.98 0.0M
2021-05-05 26.95 27.07 26.92 26.98 0.0M
2021-05-04 26.90 27.05 26.87 26.99 0.0M
2021-05-03 26.87 27.04 26.81 27.03 0.0M
2021-04-30 26.86 27.08 26.75 26.88 0.0M
2021-04-29 26.95 27.03 26.88 26.94 0.0M
2021-04-28 26.97 27.05 26.89 27.03 0.0M
2021-04-27 26.99 27.07 26.89 27.02 0.0M
2021-04-26 26.86 27.12 26.86 27.06 0.0M
2021-04-23 26.89 26.98 26.82 26.86 0.0M
2021-04-22 26.84 26.89 26.77 26.85 0.0M
2021-04-21 26.68 26.88 26.68 26.88 0.0M
2021-04-20 26.69 26.74 26.63 26.73 0.0M
2021-04-19 26.67 26.79 26.67 26.78 0.0M
2021-04-16 26.66 26.78 26.66 26.78 0.0M
2021-04-15 26.69 26.77 26.62 26.77 0.0M
2021-04-14 26.44 26.72 26.42 26.59 0.0M
2021-04-13 26.66 26.66 26.44 26.48 0.0M
2021-04-12 26.63 26.77 26.49 26.50 0.0M
2021-04-09 26.68 26.77 26.68 26.77 0.0M
2021-04-08 26.79 26.79 26.69 26.77 0.0M
2021-04-07 26.71 26.81 26.57 26.79 0.0M
2021-04-06 26.56 26.71 26.51 26.69 0.0M
2021-04-05 26.47 26.55 26.38 26.55 0.0M
2021-04-01 26.28 26.47 26.28 26.43 0.0M
2021-03-31 26.22 26.38 26.22 26.25 0.1M
2021-03-30 26.35 26.45 26.35 26.43 0.0M
2021-03-29 26.42 26.47 26.31 26.37 0.0M
2021-03-26 26.41 26.56 26.41 26.47 0.0M
2021-03-25 26.59 26.59 26.44 26.45 0.0M
2021-03-24 26.58 26.78 26.51 26.56 0.1M
2021-03-23 26.50 26.68 26.49 26.54 0.0M
2021-03-22 26.71 26.75 26.44 26.49 0.0M
2021-03-19 26.70 26.71 26.55 26.66 0.0M
2021-03-18 26.79 26.79 26.43 26.65 0.0M
2021-03-17 26.87 26.93 26.69 26.91 0.0M
2021-03-16 26.70 26.99 26.70 26.92 0.0M
2021-03-15 26.46 26.79 26.46 26.76 0.0M
2021-03-12 26.53 26.53 26.30 26.51 0.0M
2021-03-11 26.66 26.66 26.45 26.50 0.1M
2021-03-10 26.55 26.74 26.43 26.63 0.0M
2021-03-09 26.44 26.69 26.44 26.53 0.0M
2021-03-08 26.46 26.57 26.37 26.50 0.0M
2021-03-05 26.42 26.56 26.27 26.53 0.0M
2021-03-04 26.31 26.48 26.25 26.33 0.1M
2021-03-03 26.27 26.29 26.01 26.27 0.0M
2021-03-02 26.09 26.29 26.05 26.28 0.0M
2021-03-01 26.20 26.25 26.00 26.16 0.1M
2021-02-26 25.76 26.22 25.59 26.22 0.1M
2021-02-25 25.84 25.91 25.49 25.73 0.1M
2021-02-24 26.04 26.04 25.57 25.71 0.1M
2021-02-23 26.08 26.08 25.91 25.96 0.0M
2021-02-22 26.20 26.20 25.89 25.97 0.0M
2021-02-19 26.10 26.22 26.05 26.11 0.0M
2021-02-18 26.18 26.19 26.01 26.10 0.0M
2021-02-17 26.36 26.39 26.17 26.21 0.0M
2021-02-16 26.41 26.51 26.27 26.27 0.0M
2021-02-12 26.51 26.51 26.32 26.49 0.0M
2021-02-11 26.75 26.75 26.50 26.50 0.0M
2021-02-10 26.82 26.82 26.68 26.81 0.0M
2021-02-09 26.77 27.00 26.76 26.84 0.0M
2021-02-08 26.77 26.87 26.76 26.86 0.0M
2021-02-05 26.89 27.04 26.83 26.90 0.0M
2021-02-04 26.72 26.94 26.57 26.89 0.0M
2021-02-03 26.86 26.98 26.71 26.73 0.0M
2021-02-02 26.99 27.15 26.87 26.89 0.0M
2021-02-01 26.99 27.20 26.91 26.91 0.0M
2021-01-29 26.96 27.00 26.75 26.97 0.1M
2021-01-28 26.97 27.08 26.91 27.00 0.0M
2021-01-27 27.31 27.31 26.97 26.97 0.0M
2021-01-26 27.33 27.39 27.12 27.34 0.0M
2021-01-25 27.31 27.43 27.11 27.12 0.0M
2021-01-22 27.26 27.45 27.13 27.31 0.0M
2021-01-21 27.43 27.43 27.18 27.18 0.0M
2021-01-20 27.35 27.44 27.29 27.38 0.0M
2021-01-19 27.06 27.28 27.06 27.28 0.0M
2021-01-15 27.12 27.38 27.06 27.06 0.0M
2021-01-14 27.01 27.30 27.01 27.10 0.0M
2021-01-13 26.66 27.15 26.66 27.14 0.0M
2021-01-12 26.73 26.73 26.37 26.64 0.0M
2021-01-11 26.84 26.98 26.69 26.74 0.0M
2021-01-08 26.86 26.99 26.78 26.99 0.0M
2021-01-07 27.00 27.11 26.66 26.96 0.0M
2021-01-06 27.41 27.41 26.72 27.07 0.0M
2021-01-05 27.24 27.50 27.12 27.45 0.0M
2021-01-04 27.50 27.50 27.17 27.20 0.0M