ストックスクリーナーアプリを入手
193.56
1.99%
3.77
Allstate Corp (ALL) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $194.9 | $187.4 | $7.51 | 2,079,175.0 | +1.99% |
| 2024-12-19 | $192.1 | $188.4 | $3.75 | 1,381,518.0 | +0.29% |
| 2024-12-18 | $193.7 | $189.1 | $4.60 | 1,285,511.0 | -2.15% |
| 2024-12-17 | $194.5 | $191.6 | $2.88 | 1,212,368.0 | -0.83% |
| 2024-12-16 | $198.6 | $194.9 | $3.72 | 1,360,964.0 | -0.63% |
| 2024-12-13 | $197.7 | $193.6 | $4.06 | 1,655,585.0 | +2.06% |
| 2024-12-12 | $195.1 | $191.9 | $3.19 | 1,081,660.0 | -0.52% |
| 2024-12-11 | $196.1 | $191.1 | $4.93 | 1,473,978.0 | -0.90% |
| 2024-12-10 | $199.7 | $194.8 | $4.88 | 1,548,860.0 | -2.00% |
| 2024-12-09 | $204.4 | $198.9 | $5.52 | 1,809,697.0 | -2.26% |
| 2024-12-06 | $204.9 | $201.5 | $3.35 | 997,330.0 | -0.29% |
| 2024-12-05 | $206.9 | $204.1 | $2.78 | 1,144,102.0 | -0.35% |
| 2024-12-04 | $205.8 | $202.0 | $3.79 | 1,309,959.0 | +0.76% |
| 2024-12-03 | $205.5 | $202.6 | $2.92 | 1,203,574.0 | -0.48% |
| 2024-12-02 | $208.3 | $204.3 | $4.05 | 1,221,516.0 | -1.45% |
| 2024-11-29 | $208.7 | $207.0 | $1.69 | 635,420.0 | -0.39% |
| 2024-11-27 | $209.9 | $206.6 | $3.25 | 1,176,878.0 | +0.16% |
| 2024-11-26 | $208.2 | $202.4 | $5.84 | 1,714,368.0 | +2.89% |
| 2024-11-25 | $205.2 | $201.8 | $3.40 | 3,818,691.0 | -0.87% |
| 2024-11-22 | $205.3 | $202.2 | $3.14 | 1,931,193.0 | +0.16% |
Allstate Corp (ALL) 株の年ごとの株価履歴
この詳細な分析では、Allstate Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はALL株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Allstate Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のAllstate Corp (ALL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $208.3 | $187.4 | $20.90 | 22,844,972.0 | -6.67% |
| 2024-11 | $209.9 | $181.2 | $28.64 | 29,536,648.0 | +11.19% |
| 2024-10 | $198.8 | $179.1 | $19.74 | 31,958,151.0 | -1.65% |
| 2024-09 | $194.0 | $181.1 | $12.88 | 28,223,255.0 | +0.38% |
| 2024-08 | $189.3 | $168.4 | $20.90 | 32,895,775.0 | +10.41% |
| 2024-07 | $179.9 | $157.5 | $22.43 | 28,535,271.0 | +7.18% |
| 2024-06 | $167.7 | $156.7 | $11.05 | 27,412,500.0 | -4.69% |
| 2024-05 | $177.4 | $162.6 | $14.82 | 29,666,866.0 | -1.49% |
| 2024-04 | $176.9 | $161.1 | $15.87 | 29,611,267.0 | -1.71% |
| 2024-03 | $173.5 | $153.9 | $19.60 | 41,688,026.0 | +8.46% |
| 2024-02 | $168.1 | $153.4 | $14.63 | 32,036,033.0 | +2.75% |
| 2024-01 | $159.6 | $140.3 | $19.27 | 33,519,580.0 | +10.91% |
2023年のAllstate Corp (ALL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $145.0 | $134.2 | $10.82 | 28,904,200.0 | +1.53% |
| 2023-11 | $138.0 | $127.6 | $10.40 | 30,338,505.0 | +7.60% |
| 2023-10 | $129.2 | $109.0 | $20.24 | 39,036,938.0 | +15.01% |
| 2023-09 | $116.1 | $105.8 | $10.27 | 35,174,645.0 | +3.34% |
| 2023-08 | $113.4 | $104.3 | $9.07 | 34,728,370.0 | -4.32% |
| 2023-07 | $114.1 | $100.6 | $13.52 | 37,079,571.0 | +3.34% |
| 2023-06 | $115.0 | $105.5 | $9.43 | 42,850,869.0 | +0.54% |
| 2023-05 | $120.0 | $108.3 | $11.67 | 42,812,207.0 | -6.31% |
| 2023-04 | $122.5 | $111.1 | $11.36 | 32,427,360.0 | +4.47% |
| 2023-03 | $129.5 | $103.2 | $26.29 | 54,984,796.0 | -13.95% |
| 2023-02 | $139.0 | $123.1 | $15.94 | 32,609,593.0 | +0.24% |
| 2023-01 | $142.2 | $122.0 | $20.15 | 33,000,856.0 | -5.26% |
2022年のAllstate Corp (ALL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $137.0 | $127.2 | $9.81 | 30,557,868.0 | +1.27% |
| 2022-11 | $136.9 | $119.0 | $17.86 | 33,295,293.0 | +6.06% |
| 2022-10 | $138.9 | $116.5 | $22.42 | 49,735,401.0 | +1.38% |
| 2022-09 | $132.2 | $119.9 | $12.29 | 38,345,026.0 | +3.34% |
| 2022-08 | $133.1 | $112.0 | $21.07 | 36,215,483.0 | +3.02% |
| 2022-07 | $133.3 | $111.8 | $21.47 | 35,720,891.0 | -7.70% |
| 2022-06 | $137.5 | $117.6 | $19.90 | 34,066,630.0 | -7.29% |
| 2022-05 | $137.5 | $120.6 | $16.93 | 39,515,898.0 | +8.02% |
| 2022-04 | $144.5 | $126.2 | $18.29 | 34,550,169.0 | -8.64% |
| 2022-03 | $141.8 | $118.7 | $23.14 | 52,104,411.0 | +13.20% |
| 2022-02 | $127.5 | $115.6 | $11.93 | 56,726,019.0 | +1.40% |
| 2022-01 | $127.2 | $117.4 | $9.86 | 44,835,451.0 | +2.57% |
1.28%
大文字化:
|
ボリューム (24 時間):