Stockscreener 앱 받기
221.86
1.58%
-3.56
시간 외 거래:
221.83
-0.03
-0.01%
Allstate Corp 주식 (ALL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-30 | $225.6 | $221.8 | $3.78 | 3,857,802.0 | -1.58% |
| 2026-09-29 | $227.1 | $224.2 | $2.84 | 4,009,337.0 | -0.94% |
| 2026-09-28 | $229.6 | $225.8 | $3.79 | 1,725,194.0 | -0.02% |
| 2026-09-25 | $229.9 | $225.6 | $4.32 | 1,698,479.0 | +0.19% |
| 2026-09-24 | $230.8 | $226.4 | $4.41 | 2,956,960.0 | +0.67% |
| 2026-09-23 | $232.8 | $225.6 | $7.16 | 4,093,313.0 | -1.67% |
| 2026-09-22 | $242.2 | $227.2 | $14.91 | 5,240,626.0 | -5.50% |
| 2026-09-21 | $251.5 | $241.5 | $9.97 | 2,309,361.0 | -2.79% |
| 2026-09-18 | $251.4 | $247.8 | $3.63 | 3,774,977.0 | -0.94% |
| 2026-09-17 | $254.8 | $250.7 | $4.09 | 1,471,016.0 | -1.04% |
| 2026-09-16 | $258.0 | $253.5 | $4.52 | 1,427,731.0 | -0.92% |
| 2026-09-15 | $258.3 | $255.3 | $3.02 | 1,180,101.0 | -0.49% |
| 2026-09-14 | $258.8 | $255.4 | $3.38 | 1,525,924.0 | +1.88% |
| 2026-09-11 | $255.3 | $251.1 | $4.28 | 1,318,090.0 | +0.76% |
| 2026-09-10 | $258.5 | $250.3 | $8.14 | 2,521,459.0 | -0.71% |
| 2026-09-09 | $254.7 | $250.4 | $4.34 | 1,634,360.0 | +0.05% |
| 2026-09-08 | $257.7 | $253.2 | $4.44 | 1,623,247.0 | -2.35% |
| 2026-09-04 | $263.3 | $259.1 | $4.17 | 1,267,561.0 | -1.35% |
| 2026-09-03 | $266.4 | $260.9 | $5.56 | 1,319,620.0 | +1.45% |
| 2026-09-02 | $261.6 | $258.0 | $3.57 | 1,085,566.0 | +0.57% |
| 2026-09-01 | $261.8 | $257.4 | $4.42 | 1,049,784.0 | +0.03% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $266.4 | $221.8 | $44.64 | 50,948,310.0 | -13.94% |
| 2026-08 | $275.4 | $252.8 | $22.56 | 35,471,984.0 | -2.38% |
| 2026-07 | $277.2 | $236.2 | $41.00 | 34,373,355.0 | +10.99% |
| 2026-06 | $242.7 | $202.2 | $40.46 | 38,095,217.0 | +15.45% |
| 2026-05 | $227.6 | $204.8 | $22.81 | 35,537,623.0 | -5.14% |
| 2026-04 | $219.5 | $203.4 | $16.06 | 27,065,298.0 | +4.78% |
| 2026-03 | $215.1 | $201.6 | $13.51 | 30,842,774.0 | -3.35% |
| 2026-02 | $216.8 | $198.2 | $18.59 | 35,852,708.0 | +7.80% |
| 2026-01 | $214.9 | $191.1 | $23.74 | 37,440,209.0 | -4.40% |
Allstate Corp 주식 (ALL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $213.6 | $199.3 | $14.32 | 32,936,192.0 | -1.82% |
| 2025-11 | $215.9 | $188.2 | $27.74 | 29,066,823.0 | +11.21% |
| 2025-10 | $214.4 | $188.1 | $26.36 | 28,806,483.0 | -10.78% |
| 2025-09 | $215.7 | $194.8 | $20.92 | 30,123,705.0 | +5.51% |
| 2025-08 | $214.8 | $198.3 | $16.49 | 26,346,202.0 | +0.10% |
| 2025-07 | $207.1 | $189.1 | $17.99 | 35,466,514.0 | +0.96% |
| 2025-06 | $213.2 | $190.3 | $22.84 | 35,343,618.0 | -4.08% |
| 2025-05 | $210.7 | $192.5 | $18.16 | 27,026,293.0 | +5.79% |
| 2025-04 | $210.2 | $176.0 | $34.18 | 40,179,914.0 | -4.19% |
| 2025-03 | $212.9 | $192.8 | $20.08 | 40,108,134.0 | +3.98% |
| 2025-02 | $199.9 | $184.7 | $15.20 | 34,190,979.0 | +3.55% |
| 2025-01 | $194.6 | $176.5 | $18.12 | 34,963,186.0 | -0.24% |
Allstate Corp 주식 (ALL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $208.3 | $187.4 | $20.90 | 25,021,475.0 | -7.16% |
| 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% |
1.84%
자본화:
|
볼륨(24시간):