ALL: Allstate Corp.
$ 221.21 |
|
+3.84 +1.77% |
|
| Open: | 217.55 |
| High: | 222.69 |
| Low: | 216.88 |
| Volume: | 1,711,351 |
$ 217.37
+0.92 +0.43%
| Open: | 218.22 |
| High: | 220.31 |
| Low: | 216.34 |
| Volume: | 1,480,959 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-05-18 | 217.55 | 222.69 | 216.88 | 221.21 | 1,711,351 | +3.84 | +1.77 |
| 2026-05-15 | 218.22 | 220.31 | 216.34 | 217.37 | 1,480,959 | +0.92 | +0.43 |
| 2026-05-14 | 216.01 | 217.30 | 213.57 | 216.45 | 1,693,916 | +0.91 | +0.42 |
| 2026-05-13 | 213.28 | 217.88 | 212.40 | 215.54 | 1,580,110 | +0.07 | +0.03 |
| 2026-05-12 | 214.97 | 217.96 | 213.49 | 215.47 | 1,618,810 | +1.67 | +0.78 |
| 2026-05-11 | 214.69 | 216.00 | 212.30 | 213.80 | 1,288,479 | +0.65 | +0.30 |
| 2026-05-08 | 214.71 | 216.69 | 211.26 | 213.15 | 1,478,333 | -0.52 | -0.24 |
| 2026-05-07 | 213.01 | 214.53 | 209.66 | 213.67 | 2,827,589 | -4.25 | -1.95 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 222.69 On 2026-05-18 |
212.40 On 2026-05-13 |
7.41 | 3.47 | 217.96 On 2026-05-12 |
212.40 On 2026-05-13 |
-2.55 | 217.21 |
| 10D | 222.69 On 2026-05-18 |
209.66 On 2026-05-07 |
1.34 | 0.61 | 222.23 On 2026-05-05 |
209.66 On 2026-05-07 |
-5.66 | 216.31 |
| 20D | 222.69 On 2026-05-18 |
209.51 On 2026-04-30 |
6.06 | 2.82 | 222.23 On 2026-05-05 |
209.66 On 2026-05-07 |
-5.66 | 215.98 |
| WTD | 222.69 On 2026-05-18 |
216.88 On 2026-05-18 |
3.84 | 1.77 | -- | -- | -- | 221.21 |
| MTD | 222.69 On 2026-05-18 |
209.66 On 2026-05-07 |
3.95 | 1.82 | 222.23 On 2026-05-05 |
209.66 On 2026-05-07 |
-5.66 | 216.63 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
49,686.12 | +159.95 | +0.32 | 460,382,037 |
|
DJTA
Dow Jones Transportation Average |
20,216.74 | +82.56 | +0.41 | 126,669,020 |
|
SPX
S&P 500 Index |
7,403.05 | -5.45 | -0.07 | |
|
OEX
S&P 100 Index |
3,690.12 | -5.83 | -0.16 | |
|
NDX
NASDAQ 100 Index |
28,994.37 | -130.83 | -0.45 | |
|
NYA
NYSE Composite Index |
22,900.57 | +101.15 | +0.44 | |
|
XAX
NYSE AMEX Composite Index |
9,270.24 | +111.28 | +1.21 | |
|
RUI
RUSSELL 1000 Index |
4,016.35 | -1.34 | -0.03 | |
|
RUT
Russell 2000 Index |
2,775.10 | -18.20 | -0.65 | |
|
RUA
Russell 3000 Index |
4,184.88 | -2.57 | -0.06 | |
|
VIX
CBOE Volatility Index |
17.82 | -0.72 | -3.88 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.69 | -0.39 | -1.62 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.86 | -0.44 | -1.89 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.92 | -0.51 | -2.38 |