190.57
1.45%
2.73
시간 외 거래:
190.57
Allstate Corp 주식 (ALL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-10-04 | $190.8 | $187.2 | $3.63 | 690,584.0 | +1.45% |
2024-10-03 | $190.5 | $187.1 | $3.44 | 1,273,192.0 | -1.25% |
2024-10-02 | $190.9 | $189.4 | $1.49 | 674,977.0 | +0.18% |
2024-10-01 | $191.6 | $188.0 | $3.56 | 1,049,347.0 | +0.12% |
2024-09-30 | $189.9 | $186.0 | $3.88 | 971,374.0 | +0.68% |
2024-09-27 | $189.5 | $188.0 | $1.52 | 860,668.0 | -0.17% |
2024-09-26 | $190.9 | $188.0 | $2.93 | 733,547.0 | -0.69% |
2024-09-25 | $193.0 | $189.7 | $3.27 | 1,194,775.0 | -0.95% |
2024-09-24 | $193.0 | $190.5 | $2.46 | 1,219,116.0 | -0.55% |
2024-09-23 | $194.0 | $191.5 | $2.50 | 1,696,171.0 | +0.99% |
2024-09-20 | $193.2 | $190.1 | $3.05 | 4,212,968.0 | +0.17% |
2024-09-19 | $192.5 | $187.3 | $5.20 | 1,560,317.0 | -0.17% |
2024-09-18 | $191.6 | $189.4 | $2.13 | 1,217,488.0 | +0.39% |
2024-09-17 | $191.2 | $187.4 | $3.76 | 927,332.0 | -0.16% |
2024-09-16 | $191.3 | $188.5 | $2.80 | 970,006.0 | +1.20% |
2024-09-13 | $188.6 | $186.6 | $2.02 | 972,169.0 | +1.18% |
2024-09-12 | $186.4 | $183.0 | $3.42 | 984,514.0 | +0.93% |
2024-09-11 | $185.0 | $181.1 | $3.90 | 1,696,808.0 | -0.26% |
2024-09-10 | $188.2 | $184.3 | $3.84 | 1,268,096.0 | -1.24% |
2024-09-09 | $189.1 | $185.5 | $3.56 | 1,228,427.0 | +0.99% |
2024-09-06 | $188.4 | $184.3 | $4.09 | 1,729,194.0 | -0.22% |
2024-09-05 | $190.2 | $183.8 | $6.34 | 1,659,905.0 | -2.16% |
Allstate Corp 주식 (ALL) 연도별 가격 이력
이 심층 분석에서는 Allstate Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ALL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Allstate Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Allstate Corp 주식 (ALL) 가격 이력 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-10 | $191.6 | $187.1 | $4.50 | 4,378,684.0 | +0.49% |
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% |
Allstate Corp 주식 (ALL) 가격 이력 2023
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
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% |
Allstate Corp 주식 (ALL) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
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% |
자본화:
|
볼륨(24시간):