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
2023-12-29 25.25 25.27 25.14 25.14 0.1M
2023-12-28 25.18 25.27 25.17 25.25 0.1M
2023-12-27 25.71 25.71 25.67 25.67 0.0M
2023-12-26 25.63 25.72 25.62 25.71 0.0M
2023-12-22 25.64 25.64 25.59 25.63 0.0M
2023-12-21 25.66 25.67 25.53 25.60 0.1M
2023-12-20 25.62 25.63 25.58 25.62 0.0M
2023-12-19 25.60 25.65 25.56 25.58 0.0M
2023-12-18 25.60 25.69 25.58 25.60 0.0M
2023-12-15 25.63 25.72 25.60 25.60 0.0M
2023-12-14 25.73 25.74 25.62 25.65 0.0M
2023-12-13 25.62 25.72 25.62 25.67 0.0M
2023-12-12 25.62 25.68 25.62 25.65 0.0M
2023-12-11 25.64 25.64 25.56 25.62 0.0M
2023-12-08 25.61 25.65 25.58 25.59 0.0M
2023-12-07 25.60 25.65 25.59 25.65 0.0M
2023-12-06 25.56 25.63 25.55 25.63 0.0M
2023-12-05 25.59 25.64 25.54 25.54 0.0M
2023-12-04 25.60 25.63 25.55 25.59 0.0M
2023-12-01 25.52 25.67 25.51 25.64 0.2M
2023-11-30 25.56 25.56 25.48 25.51 0.1M
2023-11-29 25.54 25.59 25.51 25.54 0.0M
2023-11-28 25.58 25.58 25.51 25.54 0.0M
2023-11-27 25.50 25.56 25.50 25.50 0.0M
2023-11-24 25.47 25.55 25.42 25.55 0.0M
2023-11-22 25.46 25.55 25.40 25.53 0.1M
2023-11-21 25.44 25.54 25.39 25.42 0.0M
2023-11-20 25.69 25.78 25.38 25.47 0.1M
2023-11-17 25.77 25.77 25.69 25.69 0.0M
2023-11-16 25.67 25.79 25.67 25.74 0.0M
2023-11-15 25.67 25.80 25.67 25.77 0.0M
2023-11-14 25.80 25.95 25.69 25.70 0.0M
2023-11-13 25.78 25.86 25.75 25.80 0.0M
2023-11-10 25.78 25.78 25.67 25.75 0.0M
2023-11-09 25.75 25.77 25.66 25.77 0.0M
2023-11-08 25.85 25.85 25.75 25.75 0.0M
2023-11-07 25.87 25.95 25.83 25.90 0.0M
2023-11-06 25.85 25.96 25.78 25.93 0.0M
2023-11-03 25.96 25.98 25.81 25.90 0.0M
2023-11-02 25.85 25.98 25.69 25.90 0.0M
2023-11-01 25.80 25.89 25.71 25.82 0.0M
2023-10-31 25.74 25.82 25.56 25.77 0.1M
2023-10-30 25.60 25.66 25.51 25.55 0.0M
2023-10-27 25.75 25.85 25.60 25.60 0.0M
2023-10-26 25.84 25.84 25.75 25.75 0.0M
2023-10-25 25.88 25.88 25.66 25.78 0.0M
2023-10-24 25.82 25.88 25.66 25.81 0.0M
2023-10-23 25.80 25.80 25.56 25.70 0.0M
2023-10-20 25.67 25.80 25.53 25.73 0.1M
2023-10-19 25.60 25.68 25.56 25.65 0.0M
2023-10-18 25.63 25.66 25.52 25.64 0.0M
2023-10-17 25.43 25.68 25.34 25.65 0.1M
2023-10-16 25.35 25.43 25.28 25.43 0.0M
2023-10-13 25.33 25.35 25.27 25.35 0.0M
2023-10-12 25.34 25.39 25.31 25.32 0.0M
2023-10-11 25.26 25.34 25.26 25.32 0.1M
2023-10-10 25.23 25.27 25.23 25.26 0.0M
2023-10-09 25.24 25.26 25.21 25.24 0.1M
2023-10-06 25.26 25.32 25.23 25.24 0.0M
2023-10-05 25.48 25.57 25.32 25.33 0.0M
2023-10-04 25.42 25.58 25.35 25.36 0.0M
2023-10-03 25.55 25.56 25.32 25.36 0.1M
2023-10-02 25.68 25.68 25.55 25.57 0.0M
2023-09-29 25.65 25.78 25.55 25.76 0.1M
2023-09-28 25.52 25.64 25.46 25.59 0.0M
2023-09-27 25.99 26.35 25.90 26.07 0.3M
2023-09-26 25.68 25.99 25.64 25.97 0.2M
2023-09-25 25.60 25.74 25.58 25.68 0.0M
2023-09-22 25.58 25.71 25.58 25.60 0.1M
2023-09-21 25.55 25.66 25.55 25.66 0.0M
2023-09-20 25.52 25.61 25.52 25.60 0.0M
2023-09-19 25.54 25.57 25.50 25.55 0.0M
2023-09-18 25.56 25.59 25.53 25.54 0.0M
2023-09-15 25.56 25.56 25.50 25.54 0.0M
2023-09-14 25.53 25.55 25.51 25.54 0.0M
2023-09-13 25.46 25.55 25.45 25.53 0.1M
2023-09-12 25.48 25.51 25.46 25.50 0.1M
2023-09-11 25.45 25.48 25.45 25.48 0.0M
2023-09-08 25.45 25.48 25.45 25.48 0.0M
2023-09-07 25.45 25.49 25.44 25.47 0.0M
2023-09-06 25.48 25.49 25.44 25.49 0.0M
2023-09-05 25.45 25.48 25.42 25.46 0.0M
2023-09-01 25.45 25.47 25.45 25.46 0.0M
2023-08-31 25.45 25.50 25.45 25.48 0.1M
2023-08-30 25.43 25.50 25.36 25.50 0.0M
2023-08-29 25.33 25.43 25.33 25.42 0.0M
2023-08-28 25.35 25.39 25.32 25.36 0.0M
2023-08-25 25.42 25.42 25.36 25.36 0.0M
2023-08-24 25.37 25.45 25.30 25.35 0.0M
2023-08-23 25.41 25.46 25.39 25.42 0.0M
2023-08-22 25.34 25.48 25.29 25.40 0.0M
2023-08-21 25.36 25.36 25.24 25.33 0.2M
2023-08-18 25.32 25.36 25.30 25.32 0.1M
2023-08-17 25.25 25.36 25.25 25.33 0.1M
2023-08-16 25.29 25.30 25.25 25.25 0.0M
2023-08-15 25.39 25.40 25.25 25.25 0.0M
2023-08-14 25.39 25.43 25.37 25.37 0.0M
2023-08-11 25.27 25.40 25.27 25.37 0.0M
2023-08-10 25.30 25.37 25.27 25.32 0.0M
2023-08-09 25.31 25.31 25.23 25.27 0.0M
2023-08-08 25.44 25.44 25.25 25.31 0.0M
2023-08-07 25.39 25.43 25.35 25.42 0.0M
2023-08-04 25.36 25.39 25.30 25.33 0.0M
2023-08-03 25.29 25.37 25.29 25.32 0.0M
2023-08-02 25.29 25.37 25.29 25.30 0.0M
2023-08-01 25.44 25.47 25.32 25.38 0.0M
2023-07-31 25.38 25.47 25.31 25.45 0.0M
2023-07-28 25.29 25.41 25.26 25.34 0.0M
2023-07-27 25.30 25.35 25.30 25.34 0.0M
2023-07-26 25.23 25.35 25.23 25.32 0.0M
2023-07-25 25.26 25.32 25.21 25.30 0.0M
2023-07-24 25.20 25.32 25.16 25.22 0.0M
2023-07-21 25.16 25.21 25.11 25.19 0.2M
2023-07-20 25.17 25.17 25.13 25.15 0.0M
2023-07-19 25.19 25.22 25.16 25.17 0.0M
2023-07-18 25.21 25.24 25.19 25.19 0.0M
2023-07-17 25.27 25.30 25.19 25.20 0.0M
2023-07-14 25.21 25.23 25.18 25.21 0.0M
2023-07-13 25.27 25.30 25.20 25.21 0.0M
2023-07-12 25.27 25.30 25.20 25.27 0.0M
2023-07-11 25.24 25.29 25.20 25.20 0.0M
2023-07-10 25.19 25.21 25.15 25.18 0.0M
2023-07-07 25.11 25.23 25.11 25.13 0.0M
2023-07-06 25.13 25.13 25.06 25.09 0.0M
2023-07-05 25.16 25.20 25.11 25.11 0.0M
2023-07-03 25.13 25.19 25.11 25.15 0.0M
2023-06-30 25.18 25.30 25.07 25.07 0.2M
2023-06-29 25.14 25.23 25.12 25.16 0.1M
2023-06-28 25.59 25.71 25.59 25.66 0.0M
2023-06-27 25.63 25.69 25.62 25.67 0.0M
2023-06-26 25.51 25.61 25.51 25.59 0.0M
2023-06-23 25.52 25.57 25.51 25.53 0.0M
2023-06-22 25.49 25.52 25.48 25.49 0.0M
2023-06-21 25.43 25.54 25.43 25.54 0.0M
2023-06-20 25.55 25.57 25.46 25.46 0.0M
2023-06-16 25.49 25.57 25.39 25.45 0.1M
2023-06-15 25.44 25.56 25.44 25.52 0.0M
2023-06-14 25.44 25.57 25.43 25.48 0.0M
2023-06-13 25.40 25.52 25.40 25.50 0.0M
2023-06-12 25.44 25.46 25.40 25.40 0.0M
2023-06-09 25.44 25.48 25.44 25.47 0.0M
2023-06-08 25.43 25.53 25.41 25.44 0.0M
2023-06-07 25.51 25.55 25.42 25.50 0.0M
2023-06-06 25.45 25.56 25.45 25.56 0.0M
2023-06-05 25.51 25.56 25.50 25.50 0.0M
2023-06-02 25.45 25.56 25.45 25.51 0.0M
2023-06-01 25.55 25.59 25.43 25.50 0.0M
2023-05-31 25.44 25.57 25.41 25.54 0.1M
2023-05-30 25.39 25.47 25.34 25.42 0.0M
2023-05-26 25.33 25.40 25.30 25.33 0.0M
2023-05-25 25.39 25.41 25.32 25.37 0.0M
2023-05-24 25.34 25.39 25.32 25.34 0.0M
2023-05-23 25.40 25.44 25.33 25.40 0.0M
2023-05-22 25.47 25.47 25.32 25.32 0.0M
2023-05-19 25.40 25.45 25.38 25.45 0.0M
2023-05-18 25.41 25.47 25.37 25.44 0.0M
2023-05-17 25.26 25.45 25.26 25.43 0.0M
2023-05-16 25.37 25.38 25.23 25.29 0.0M
2023-05-15 25.37 25.44 25.27 25.40 0.0M
2023-05-12 25.29 25.45 25.29 25.36 0.0M
2023-05-11 25.32 25.36 25.26 25.26 0.0M
2023-05-10 25.30 25.37 25.27 25.32 0.0M
2023-05-09 25.17 25.29 25.15 25.29 0.0M
2023-05-08 25.15 25.21 25.13 25.18 0.0M
2023-05-05 25.14 25.25 25.10 25.14 0.0M
2023-05-04 25.17 25.18 24.90 25.05 0.1M
2023-05-03 25.26 25.43 25.22 25.22 0.0M
2023-05-02 25.35 25.47 25.27 25.33 0.0M
2023-05-01 25.37 25.48 25.35 25.39 0.0M
2023-04-28 25.38 25.50 25.34 25.45 0.1M
2023-04-27 25.25 25.39 25.25 25.38 0.0M
2023-04-26 25.32 25.35 25.19 25.29 0.0M
2023-04-25 25.40 25.42 25.28 25.30 0.0M
2023-04-24 25.42 25.42 25.25 25.35 0.0M
2023-04-21 25.31 25.42 25.31 25.40 0.0M
2023-04-20 25.32 25.38 25.27 25.35 0.0M
2023-04-19 25.19 25.33 25.15 25.32 0.0M
2023-04-18 25.24 25.26 25.13 25.26 0.2M
2023-04-17 25.34 25.39 25.21 25.23 0.1M
2023-04-14 25.34 25.35 25.18 25.24 0.0M
2023-04-13 25.55 25.56 25.22 25.34 0.1M
2023-04-12 25.56 25.57 25.46 25.57 0.1M
2023-04-11 25.56 25.56 25.51 25.52 0.0M
2023-04-10 25.50 25.56 25.49 25.56 0.0M
2023-04-06 25.50 25.56 25.50 25.50 0.0M
2023-04-05 25.56 25.58 25.42 25.50 0.0M
2023-04-04 25.47 25.60 25.41 25.47 0.0M
2023-04-03 25.50 25.51 25.35 25.47 0.0M
2023-03-31 25.37 25.71 25.26 25.52 0.8M
2023-03-30 25.29 25.44 25.14 25.34 0.1M
2023-03-29 25.70 25.82 25.55 25.66 0.1M
2023-03-28 25.43 25.68 25.43 25.66 0.1M
2023-03-27 25.55 25.62 25.45 25.46 0.1M
2023-03-24 25.41 25.65 25.41 25.64 0.1M
2023-03-23 25.40 25.49 25.40 25.41 0.1M
2023-03-22 25.36 25.45 25.36 25.40 0.1M
2023-03-21 25.31 25.44 25.30 25.36 0.0M
2023-03-20 25.31 25.41 25.23 25.27 0.0M
2023-03-17 25.29 25.42 25.22 25.24 0.0M
2023-03-16 25.28 25.48 25.28 25.37 0.0M
2023-03-15 25.28 25.46 25.28 25.28 0.0M
2023-03-14 25.32 25.50 25.28 25.42 0.0M
2023-03-13 25.30 25.34 25.18 25.18 0.1M
2023-03-10 25.55 25.55 25.32 25.43 0.0M
2023-03-09 25.65 25.65 25.44 25.55 0.1M
2023-03-08 25.64 25.66 25.60 25.63 0.1M
2023-03-07 25.70 25.70 25.57 25.58 0.0M
2023-03-06 25.57 25.71 25.57 25.71 0.1M
2023-03-03 25.68 25.68 25.62 25.64 0.0M
2023-03-02 25.50 25.69 25.50 25.69 0.0M
2023-03-01 25.42 25.59 25.38 25.58 0.0M
2023-02-28 25.42 25.44 25.38 25.40 0.0M
2023-02-27 25.40 25.44 25.35 25.42 0.0M
2023-02-24 25.37 25.39 25.33 25.39 0.0M
2023-02-23 25.29 25.38 25.28 25.38 0.1M
2023-02-22 25.28 25.28 25.25 25.28 0.0M
2023-02-21 25.24 25.27 25.22 25.27 0.0M
2023-02-17 25.22 25.28 25.21 25.27 0.0M
2023-02-16 25.24 25.27 25.20 25.25 0.0M
2023-02-15 25.27 25.28 25.20 25.28 0.0M
2023-02-14 25.26 25.28 25.23 25.28 0.0M
2023-02-13 25.25 25.31 25.23 25.26 0.0M
2023-02-10 25.24 25.25 25.22 25.25 0.0M
2023-02-09 25.25 25.25 25.22 25.24 0.0M
2023-02-08 25.18 25.25 25.18 25.24 0.0M
2023-02-07 25.14 25.22 25.14 25.21 0.0M
2023-02-06 25.19 25.21 25.16 25.18 0.0M
2023-02-03 25.20 25.26 25.18 25.22 0.0M
2023-02-02 25.22 25.29 25.20 25.27 0.0M
2023-02-01 25.20 25.25 25.10 25.25 0.1M
2023-01-31 25.16 25.29 25.16 25.20 0.1M
2023-01-30 25.16 25.20 25.16 25.20 0.1M
2023-01-27 25.12 25.17 25.12 25.17 0.1M
2023-01-26 25.15 25.20 25.12 25.14 0.0M
2023-01-25 25.08 25.15 25.08 25.15 0.0M
2023-01-24 25.04 25.14 25.03 25.14 0.1M
2023-01-23 25.10 25.13 25.06 25.12 0.0M
2023-01-20 25.06 25.15 25.03 25.08 0.0M
2023-01-19 25.01 25.10 25.01 25.10 0.0M
2023-01-18 25.04 25.12 25.00 25.07 0.1M
2023-01-17 24.92 25.18 24.89 25.00 0.4M
2023-01-13 24.86 25.00 24.86 24.90 0.1M
2023-01-12 24.89 24.95 24.84 24.84 0.1M
2023-01-11 24.87 24.98 24.83 24.84 0.1M
2023-01-10 24.88 24.89 24.82 24.84 0.1M
2023-01-09 24.87 24.92 24.83 24.84 0.1M
2023-01-06 24.91 24.93 24.86 24.89 0.1M
2023-01-05 24.82 24.99 24.82 24.90 0.1M
2023-01-04 24.94 25.06 24.89 24.91 0.1M
2023-01-03 24.75 24.95 24.75 24.94 0.0M