Stockscreener 앱 받기
196.30
0.30%
-0.59
시장 영업 전:
196.30
Allstate Corp 주식 (ALL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-16 | $198.5 | $194.8 | $3.77 | 1,488,880.0 | -0.30% |
| 2025-09-15 | $201.0 | $196.7 | $4.34 | 1,512,795.0 | -1.75% |
| 2025-09-12 | $202.6 | $200.2 | $2.32 | 1,136,247.0 | -1.03% |
| 2025-09-11 | $202.8 | $199.7 | $3.09 | 1,242,280.0 | +1.22% |
| 2025-09-10 | $201.0 | $198.6 | $2.41 | 1,112,363.0 | -0.04% |
| 2025-09-09 | $201.8 | $200.0 | $1.77 | 1,327,959.0 | -0.09% |
| 2025-09-08 | $201.0 | $198.0 | $3.04 | 1,524,561.0 | -0.61% |
| 2025-09-05 | $208.2 | $200.8 | $7.35 | 1,386,683.0 | -3.26% |
| 2025-09-04 | $208.5 | $205.6 | $2.83 | 1,206,473.0 | +1.84% |
| 2025-09-03 | $204.6 | $202.0 | $2.62 | 1,057,658.0 | +0.60% |
| 2025-09-02 | $205.1 | $202.0 | $3.09 | 1,099,931.0 | -0.05% |
| 2025-08-29 | $204.9 | $203.0 | $1.90 | 993,044.0 | -0.15% |
| 2025-08-28 | $204.3 | $202.8 | $1.43 | 1,015,924.0 | -0.02% |
| 2025-08-27 | $204.4 | $202.6 | $1.84 | 860,553.0 | +0.31% |
| 2025-08-26 | $203.2 | $201.2 | $2.00 | 1,496,955.0 | +0.57% |
| 2025-08-25 | $205.8 | $202.0 | $3.74 | 887,511.0 | -1.70% |
| 2025-08-22 | $209.0 | $204.9 | $4.06 | 1,259,321.0 | -0.50% |
| 2025-08-21 | $213.0 | $206.4 | $6.56 | 1,991,705.0 | -3.31% |
| 2025-08-20 | $214.8 | $210.3 | $4.46 | 1,719,852.0 | +1.54% |
| 2025-08-19 | $210.5 | $207.2 | $3.27 | 1,099,434.0 | +1.59% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $208.5 | $194.8 | $13.68 | 15,584,710.0 | -3.51% |
| 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% |
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% |
1.57%
자본화:
|
볼륨(24시간):