ALL: Allstate Corp.
$ 191.88 |
|
+1.88 +0.99% |
|
| Open: | 190.91 |
| High: | 193.01 |
| Low: | 190.86 |
| Volume: | 1,075,402 |
$ 190.00
-0.85 -0.45%
| Open: | 189.80 |
| High: | 190.40 |
| Low: | 188.08 |
| Volume: | 1,265,788 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-30 | 190.91 | 193.01 | 190.86 | 191.88 | 1,075,402 | +1.88 | +0.99 |
| 2025-10-29 | 189.80 | 190.40 | 188.08 | 190.00 | 1,265,788 | -0.85 | -0.45 |
| 2025-10-28 | 192.37 | 193.07 | 190.15 | 190.85 | 880,211 | -2.35 | -1.22 |
| 2025-10-27 | 193.01 | 193.80 | 191.86 | 193.20 | 1,091,488 | +0.01 | +0.01 |
| 2025-10-24 | 193.87 | 194.83 | 193.06 | 193.19 | 1,109,401 | -1.27 | -0.65 |
| 2025-10-23 | 196.11 | 196.11 | 193.60 | 194.46 | 965,842 | -0.33 | -0.17 |
| 2025-10-22 | 193.96 | 194.96 | 191.87 | 194.79 | 1,487,573 | +1.05 | +0.54 |
| 2025-10-21 | 195.29 | 195.29 | 193.69 | 193.74 | 1,240,919 | -0.05 | -0.03 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 194.83 On 2025-10-24 |
188.08 On 2025-10-29 |
-2.58 | -1.33 | 194.83 On 2025-10-24 |
188.08 On 2025-10-29 |
-3.46 | 191.82 |
| 10D | 196.74 On 2025-10-17 |
188.08 On 2025-10-29 |
-3.00 | -1.54 | 196.74 On 2025-10-17 |
188.08 On 2025-10-29 |
-4.40 | 193.18 |
| 20D | 214.16 On 2025-10-08 |
188.08 On 2025-10-29 |
-18.13 | -8.63 | 214.16 On 2025-10-08 |
188.08 On 2025-10-29 |
-12.18 | 200.03 |
| WTD | 193.80 On 2025-10-27 |
188.08 On 2025-10-29 |
-1.31 | -0.68 | 193.80 On 2025-10-27 |
188.08 On 2025-10-29 |
-2.95 | 191.48 |
| MTD | 214.44 On 2025-10-01 |
188.08 On 2025-10-29 |
-22.77 | -10.61 | 214.44 On 2025-10-01 |
188.08 On 2025-10-29 |
-12.29 | 200.97 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,522.12 | -109.88 | -0.23 | 592,499,357 |
|
DJTA
Dow Jones Transportation Average |
15,729.54 | +141.86 | +0.91 | 127,901,449 |
|
SPX
S&P 500 Index |
6,822.34 | -68.25 | -0.99 | |
|
OEX
S&P 100 Index |
3,439.49 | -41.51 | -1.19 | |
|
NDX
NASDAQ 100 Index |
25,734.81 | -385.03 | -1.47 | |
|
NYA
NYSE Composite Index |
21,451.00 | -74.93 | -0.35 | |
|
XAX
NYSE AMEX Composite Index |
7,084.44 | -16.27 | -0.23 | |
|
RUI
RUSSELL 1000 Index |
3,719.26 | -38.54 | -1.03 | |
|
RUT
Russell 2000 Index |
2,465.95 | -18.85 | -0.76 | |
|
RUA
Russell 3000 Index |
3,868.20 | -39.62 | -1.01 | |
|
VIX
CBOE Volatility Index |
16.91 | -0.18 | -1.05 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.35 | +0.01 | +0.04 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.08 | -0.02 | -0.09 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.98 | +0.05 | +0.25 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,973.06 | -182.26 | -1.50 |
Recent
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
ALL
Allstate Corp. |
191.88 | +1.88 | +0.99 | 1,075,402 |