Stockscreener 앱 받기
212.64
1.32%
2.77
시장 영업 전:
212.64
Allstate Corp 주식 (ALL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-02 | $212.7 | $206.9 | $5.75 | 1,567,731.0 | +1.32% |
| 2025-05-30 | $210.4 | $205.0 | $5.39 | 2,493,351.0 | +1.50% |
| 2025-05-29 | $206.8 | $204.0 | $2.79 | 839,020.0 | +0.89% |
| 2025-05-28 | $207.9 | $204.7 | $3.18 | 931,112.0 | -1.12% |
| 2025-05-27 | $207.4 | $203.1 | $4.35 | 1,095,155.0 | +1.97% |
| 2025-05-23 | $204.1 | $201.4 | $2.67 | 821,205.0 | +0.36% |
| 2025-05-22 | $205.4 | $200.5 | $4.95 | 1,179,953.0 | -1.36% |
| 2025-05-21 | $207.8 | $204.5 | $3.34 | 1,515,966.0 | -1.35% |
| 2025-05-20 | $210.2 | $208.0 | $2.28 | 1,058,498.0 | -0.87% |
| 2025-05-19 | $210.7 | $208.4 | $2.33 | 1,035,854.0 | +0.43% |
| 2025-05-16 | $209.1 | $204.7 | $4.46 | 1,105,258.0 | +1.85% |
| 2025-05-15 | $205.6 | $200.8 | $4.75 | 1,125,881.0 | +2.33% |
| 2025-05-14 | $203.0 | $197.4 | $5.57 | 1,458,568.0 | -0.97% |
| 2025-05-13 | $204.3 | $201.3 | $2.96 | 1,077,460.0 | +0.03% |
| 2025-05-12 | $204.8 | $199.3 | $5.43 | 1,331,505.0 | -0.07% |
| 2025-05-09 | $203.3 | $202.1 | $1.17 | 707,080.0 | +0.01% |
| 2025-05-08 | $206.1 | $202.6 | $3.56 | 1,184,318.0 | -0.71% |
| 2025-05-07 | $204.6 | $202.1 | $2.48 | 1,169,587.0 | +0.99% |
| 2025-05-06 | $202.6 | $199.6 | $2.97 | 1,111,095.0 | +0.90% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $212.7 | $206.9 | $5.75 | 3,135,462.0 | +1.32% |
| 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% |
0.23%
자본화:
|
볼륨(24시간):