Stockscreener 앱 받기
206.09
0.57%
-1.19
시장 영업 전:
205.00
-1.09
-0.53%
Allstate Corp 주식 (ALL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $208.2 | $204.8 | $3.37 | 2,861,266.0 | -0.57% |
| 2026-05-28 | $210.3 | $207.2 | $3.09 | 1,316,995.0 | -0.75% |
| 2026-05-27 | $214.5 | $208.5 | $5.97 | 1,223,242.0 | -1.87% |
| 2026-05-26 | $217.9 | $212.8 | $5.09 | 1,298,627.0 | -1.75% |
| 2026-05-22 | $217.8 | $214.6 | $3.26 | 1,247,375.0 | +1.01% |
| 2026-05-21 | $220.3 | $212.5 | $7.84 | 2,192,936.0 | -3.40% |
| 2026-05-20 | $225.0 | $221.0 | $3.94 | 1,220,626.0 | -1.16% |
| 2026-05-19 | $227.6 | $220.4 | $7.23 | 3,937,521.0 | +1.52% |
| 2026-05-18 | $222.7 | $216.9 | $5.81 | 1,741,379.0 | +1.77% |
| 2026-05-15 | $220.3 | $216.3 | $3.97 | 1,482,552.0 | +0.43% |
| 2026-05-14 | $217.3 | $213.6 | $3.73 | 1,694,931.0 | +0.42% |
| 2026-05-13 | $217.9 | $212.4 | $5.48 | 1,586,371.0 | +0.03% |
| 2026-05-12 | $218.0 | $213.5 | $4.47 | 1,618,811.0 | +0.78% |
| 2026-05-11 | $216.0 | $212.3 | $3.70 | 1,288,490.0 | +0.30% |
| 2026-05-08 | $216.7 | $211.3 | $5.43 | 1,482,337.0 | -0.24% |
| 2026-05-07 | $214.5 | $209.7 | $4.88 | 2,837,482.0 | -1.95% |
| 2026-05-06 | $221.1 | $216.6 | $4.52 | 1,757,521.0 | -0.27% |
| 2026-05-05 | $222.2 | $217.8 | $4.38 | 1,505,589.0 | -0.62% |
| 2026-05-04 | $220.0 | $214.2 | $5.73 | 1,757,506.0 | +1.51% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $227.6 | $204.8 | $22.81 | 38,398,889.0 | -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% |
0.82%
자본화:
|
볼륨(24시간):