ALL: Allstate Corp.

As of Tuesday, March 11th, 2025

$ 201.58

+2.84 +1.43%

Open: 198.49
High: 203.60
Low: 194.16
Volume: 3,412,646
Previous Close on Monday, March 10th, 2025

$ 198.74

-1.99 -0.99%

Open: 198.63
High: 203.53
Low: 197.32
Volume: 2,711,651

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 198.49 203.60 194.16 201.58 3,412,646 +2.84 +1.43
2025-03-10 198.63 203.53 197.32 198.74 2,711,651 -1.99 -0.99
2025-03-07 197.30 201.42 195.78 200.73 1,957,540 +3.30 +1.67
2025-03-06 198.15 198.54 195.54 197.43 1,459,503 -2.13 -1.07
2025-03-05 200.95 201.49 196.93 199.56 1,546,671 +0.53 +0.27
2025-03-04 202.26 202.50 198.42 199.03 2,512,212 -3.03 -1.50
2025-03-03 199.53 203.30 199.53 202.06 1,516,885 +2.91 +1.46
2025-02-28 196.94 199.94 195.67 199.15 3,317,867 +4.09 +2.10
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 203.60
On 2025-03-11		 194.16
On 2025-03-11		 2.55 1.28 201.49
On 2025-03-05		 195.54
On 2025-03-06		 -2.95 199.61
10D 203.60
On 2025-03-11		 187.55
On 2025-02-26		 11.10 5.83 203.30
On 2025-03-03		 195.54
On 2025-03-06		 -3.81 198.18
20D 203.60
On 2025-03-11		 184.74
On 2025-02-11		 15.00 8.04 203.30
On 2025-03-03		 195.54
On 2025-03-06		 -3.81 193.78
WTD 203.60
On 2025-03-11		 194.16
On 2025-03-11		 0.85 0.42 203.53
On 2025-03-10		 203.53
On 2025-03-10		 0.00 200.16
MTD 203.60
On 2025-03-11		 194.16
On 2025-03-11		 2.43 1.22 203.30
On 2025-03-03		 195.54
On 2025-03-06		 -3.81 199.88
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
ALL

Allstate Corp.

201.58 +2.84 +1.43 3,412,646