NYSE - Delayed Quote • USD
The Allstate Corporation (ALL-PB)
As of April 25 at 4:00 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 25.84 | 25.90 | 25.76 | 25.86 | 25.86 | 15,748 |
| Apr 24, 2024 | 25.83 | 25.90 | 25.76 | 25.90 | 25.90 | 16,021 |
| Apr 23, 2024 | 25.72 | 25.89 | 25.66 | 25.83 | 25.83 | 39,736 |
| Apr 22, 2024 | 25.72 | 25.86 | 25.65 | 25.79 | 25.79 | 33,841 |
| Apr 19, 2024 | 25.73 | 25.73 | 25.66 | 25.70 | 25.70 | 13,570 |
| Apr 18, 2024 | 25.76 | 25.82 | 25.66 | 25.70 | 25.70 | 39,787 |
| Apr 17, 2024 | 25.80 | 25.89 | 25.76 | 25.76 | 25.76 | 18,447 |
| Apr 16, 2024 | 25.72 | 25.92 | 25.72 | 25.76 | 25.76 | 30,191 |
| Apr 15, 2024 | 25.96 | 25.96 | 25.66 | 25.73 | 25.73 | 27,165 |
| Apr 12, 2024 | 25.90 | 25.99 | 25.85 | 25.90 | 25.90 | 12,460 |
| Apr 11, 2024 | 25.97 | 25.97 | 25.77 | 25.80 | 25.80 | 23,143 |
| Apr 10, 2024 | 25.95 | 26.13 | 25.82 | 25.83 | 25.83 | 84,715 |
| Apr 9, 2024 | 26.01 | 26.11 | 26.00 | 26.01 | 26.01 | 12,604 |
| Apr 8, 2024 | 26.10 | 26.15 | 25.95 | 26.01 | 26.01 | 13,182 |
| Apr 5, 2024 | 25.91 | 26.15 | 25.89 | 26.06 | 26.06 | 49,250 |
| Apr 4, 2024 | 25.85 | 25.94 | 25.80 | 25.91 | 25.91 | 54,199 |
| Apr 3, 2024 | 25.70 | 25.84 | 25.70 | 25.80 | 25.80 | 14,677 |
| Apr 2, 2024 | 25.74 | 25.89 | 25.65 | 25.73 | 25.73 | 23,112 |
| Apr 1, 2024 | 25.59 | 25.89 | 25.55 | 25.80 | 25.80 | 31,271 |
| Mar 28, 2024 | 25.76 | 25.76 | 25.55 | 25.58 | 25.58 | 61,428 |
| Mar 27, 2024 | 26.19 | 26.19 | 26.08 | 26.17 | 26.17 | 21,712 |
| Mar 26, 2024 | 26.23 | 26.23 | 26.14 | 26.22 | 26.22 | 31,745 |
| Mar 25, 2024 | 26.26 | 26.27 | 26.15 | 26.15 | 26.15 | 9,068 |
| Mar 22, 2024 | 26.23 | 26.27 | 26.20 | 26.26 | 26.26 | 39,907 |
| Mar 21, 2024 | 26.19 | 26.30 | 26.19 | 26.20 | 26.20 | 31,247 |
| Mar 20, 2024 | 26.21 | 26.30 | 26.15 | 26.19 | 26.19 | 36,666 |
| Mar 19, 2024 | 26.19 | 26.40 | 26.15 | 26.30 | 26.30 | 70,583 |
| Mar 18, 2024 | 26.28 | 26.35 | 26.19 | 26.19 | 26.19 | 38,485 |
| Mar 15, 2024 | 26.24 | 26.38 | 26.14 | 26.29 | 26.29 | 189,847 |
| Mar 14, 2024 | 26.15 | 26.24 | 26.10 | 26.24 | 26.24 | 47,693 |
| Mar 13, 2024 | 25.97 | 26.22 | 25.97 | 26.10 | 26.10 | 45,685 |
| Mar 12, 2024 | 25.98 | 26.06 | 25.98 | 26.05 | 26.05 | 23,258 |
| Mar 11, 2024 | 25.94 | 26.06 | 25.89 | 26.01 | 26.01 | 38,795 |
| Mar 8, 2024 | 25.95 | 25.96 | 25.88 | 25.94 | 25.94 | 17,920 |
| Mar 7, 2024 | 25.84 | 25.96 | 25.82 | 25.95 | 25.95 | 20,428 |
| Mar 6, 2024 | 25.93 | 25.95 | 25.82 | 25.83 | 25.83 | 37,785 |
| Mar 5, 2024 | 25.87 | 25.97 | 25.87 | 25.93 | 25.93 | 45,022 |
| Mar 4, 2024 | 25.84 | 25.95 | 25.84 | 25.91 | 25.91 | 26,666 |
| Mar 1, 2024 | 25.88 | 26.00 | 25.88 | 25.96 | 25.96 | 11,964 |
| Feb 29, 2024 | 25.94 | 25.97 | 25.94 | 25.94 | 25.94 | 38,547 |
| Feb 28, 2024 | 25.99 | 26.01 | 25.96 | 25.97 | 25.97 | 15,343 |
| Feb 27, 2024 | 25.98 | 25.98 | 25.88 | 25.96 | 25.96 | 20,509 |
| Feb 26, 2024 | 25.98 | 25.98 | 25.94 | 25.98 | 25.98 | 6,368 |
| Feb 23, 2024 | 25.94 | 25.97 | 25.88 | 25.97 | 25.97 | 29,535 |
| Feb 22, 2024 | 25.85 | 25.92 | 25.85 | 25.92 | 25.92 | 18,900 |
| Feb 21, 2024 | 25.88 | 25.92 | 25.88 | 25.88 | 25.88 | 16,693 |
| Feb 20, 2024 | 25.92 | 25.92 | 25.89 | 25.90 | 25.90 | 17,002 |
| Feb 16, 2024 | 25.89 | 25.95 | 25.86 | 25.94 | 25.94 | 25,734 |
| Feb 15, 2024 | 25.90 | 25.90 | 25.82 | 25.90 | 25.90 | 24,186 |
| Feb 14, 2024 | 25.82 | 25.90 | 25.76 | 25.87 | 25.87 | 17,208 |
| Feb 13, 2024 | 25.84 | 25.87 | 25.79 | 25.86 | 25.86 | 33,982 |
| Feb 12, 2024 | 25.84 | 25.90 | 25.83 | 25.89 | 25.89 | 31,265 |
| Feb 9, 2024 | 25.84 | 25.84 | 25.74 | 25.83 | 25.83 | 34,113 |
| Feb 8, 2024 | 25.75 | 25.83 | 25.75 | 25.81 | 25.81 | 24,131 |
| Feb 7, 2024 | 25.83 | 25.86 | 25.73 | 25.80 | 25.80 | 16,766 |
| Feb 6, 2024 | 25.87 | 25.88 | 25.73 | 25.84 | 25.84 | 21,086 |
| Feb 5, 2024 | 25.86 | 25.86 | 25.79 | 25.84 | 25.84 | 15,582 |
| Feb 2, 2024 | 25.81 | 25.88 | 25.81 | 25.88 | 25.88 | 31,189 |
| Feb 1, 2024 | 25.73 | 25.85 | 25.73 | 25.82 | 25.82 | 48,514 |
| Jan 31, 2024 | 25.80 | 25.84 | 25.71 | 25.73 | 25.73 | 95,134 |
| Jan 30, 2024 | 25.79 | 25.80 | 25.76 | 25.80 | 25.80 | 21,140 |
| Jan 29, 2024 | 25.79 | 25.79 | 25.65 | 25.79 | 25.79 | 38,429 |
| Jan 26, 2024 | 25.74 | 25.79 | 25.74 | 25.78 | 25.78 | 24,696 |
| Jan 25, 2024 | 25.65 | 25.80 | 25.65 | 25.78 | 25.78 | 29,510 |
| Jan 24, 2024 | 25.69 | 25.69 | 25.63 | 25.68 | 25.68 | 24,361 |
| Jan 23, 2024 | 25.60 | 25.70 | 25.60 | 25.68 | 25.68 | 20,922 |
| Jan 22, 2024 | 25.64 | 25.77 | 25.58 | 25.70 | 25.70 | 60,741 |
| Jan 19, 2024 | 25.44 | 25.61 | 25.44 | 25.60 | 25.60 | 36,293 |
| Jan 18, 2024 | 25.42 | 25.49 | 25.42 | 25.47 | 25.47 | 49,928 |
| Jan 17, 2024 | 25.37 | 25.45 | 25.37 | 25.42 | 25.42 | 35,769 |
| Jan 16, 2024 | 25.44 | 25.44 | 25.36 | 25.40 | 25.40 | 31,687 |
| Jan 12, 2024 | 25.30 | 25.44 | 25.30 | 25.42 | 25.42 | 52,494 |
| Jan 11, 2024 | 25.36 | 25.38 | 25.34 | 25.34 | 25.34 | 36,249 |
| Jan 10, 2024 | 25.30 | 25.37 | 25.30 | 25.37 | 25.37 | 57,136 |
| Jan 9, 2024 | 25.29 | 25.30 | 25.26 | 25.29 | 25.29 | 31,300 |
| Jan 8, 2024 | 25.24 | 25.31 | 25.23 | 25.28 | 25.28 | 145,147 |
| Jan 5, 2024 | 25.25 | 25.26 | 25.21 | 25.21 | 25.21 | 149,876 |
| Jan 4, 2024 | 25.18 | 25.22 | 25.16 | 25.21 | 25.21 | 179,705 |
| Jan 3, 2024 | 25.16 | 25.18 | 25.14 | 25.17 | 25.17 | 25,949 |
| Jan 2, 2024 | 25.16 | 25.21 | 25.15 | 25.18 | 25.18 | 69,341 |
| Dec 29, 2023 | 25.25 | 25.27 | 25.14 | 25.14 | 25.14 | 103,447 |
| Dec 28, 2023 | 25.18 | 25.27 | 25.17 | 25.25 | 25.25 | 81,514 |
| Dec 27, 2023 | 25.71 | 25.71 | 25.67 | 25.67 | 25.67 | 25,273 |
| Dec 26, 2023 | 25.63 | 25.72 | 25.62 | 25.71 | 25.71 | 31,434 |
| Dec 22, 2023 | 25.64 | 25.64 | 25.59 | 25.63 | 25.63 | 33,760 |
| Dec 21, 2023 | 25.66 | 25.67 | 25.53 | 25.60 | 25.60 | 78,814 |
| Dec 20, 2023 | 25.62 | 25.63 | 25.58 | 25.62 | 25.62 | 36,989 |
| Dec 19, 2023 | 25.60 | 25.65 | 25.56 | 25.58 | 25.58 | 41,327 |
| Dec 18, 2023 | 25.60 | 25.69 | 25.58 | 25.60 | 25.60 | 29,508 |
| Dec 15, 2023 | 25.63 | 25.72 | 25.60 | 25.60 | 25.60 | 26,792 |
| Dec 14, 2023 | 25.73 | 25.74 | 25.62 | 25.65 | 25.65 | 38,239 |
| Dec 13, 2023 | 25.62 | 25.72 | 25.62 | 25.67 | 25.67 | 22,404 |
| Dec 12, 2023 | 25.62 | 25.68 | 25.62 | 25.65 | 25.65 | 47,985 |
| Dec 11, 2023 | 25.64 | 25.64 | 25.56 | 25.62 | 25.62 | 20,144 |
| Dec 8, 2023 | 25.61 | 25.65 | 25.58 | 25.59 | 25.59 | 27,498 |
| Dec 7, 2023 | 25.60 | 25.65 | 25.59 | 25.65 | 25.65 | 44,772 |
| Dec 6, 2023 | 25.56 | 25.63 | 25.55 | 25.63 | 25.63 | 35,072 |
| Dec 5, 2023 | 25.59 | 25.64 | 25.54 | 25.54 | 25.54 | 32,368 |
| Dec 4, 2023 | 25.60 | 25.63 | 25.55 | 25.59 | 25.59 | 13,509 |
| Dec 1, 2023 | 25.52 | 25.67 | 25.51 | 25.64 | 25.64 | 223,622 |
| Nov 30, 2023 | 25.56 | 25.56 | 25.48 | 25.51 | 25.51 | 135,402 |
| Nov 29, 2023 | 25.54 | 25.59 | 25.51 | 25.54 | 25.54 | 30,095 |
| Nov 28, 2023 | 25.58 | 25.58 | 25.50 | 25.54 | 25.54 | 24,865 |
| Nov 27, 2023 | 25.50 | 25.56 | 25.50 | 25.50 | 25.50 | 41,899 |
| Nov 24, 2023 | 25.47 | 25.55 | 25.42 | 25.55 | 25.55 | 8,547 |
| Nov 22, 2023 | 25.46 | 25.55 | 25.40 | 25.53 | 25.53 | 75,504 |
| Nov 21, 2023 | 25.44 | 25.54 | 25.39 | 25.42 | 25.42 | 42,745 |
| Nov 20, 2023 | 25.69 | 25.78 | 25.38 | 25.47 | 25.47 | 143,903 |
| Nov 17, 2023 | 25.77 | 25.77 | 25.69 | 25.69 | 25.69 | 8,406 |
| Nov 16, 2023 | 25.67 | 25.78 | 25.67 | 25.74 | 25.74 | 12,567 |
| Nov 15, 2023 | 25.67 | 25.80 | 25.67 | 25.77 | 25.77 | 13,468 |
| Nov 14, 2023 | 25.80 | 25.95 | 25.69 | 25.70 | 25.70 | 23,717 |
| Nov 13, 2023 | 25.78 | 25.86 | 25.75 | 25.80 | 25.80 | 17,189 |
| Nov 10, 2023 | 25.78 | 25.78 | 25.67 | 25.75 | 25.75 | 16,590 |
| Nov 9, 2023 | 25.75 | 25.77 | 25.66 | 25.77 | 25.77 | 17,423 |
| Nov 8, 2023 | 25.85 | 25.85 | 25.75 | 25.75 | 25.75 | 19,129 |
| Nov 7, 2023 | 25.87 | 25.95 | 25.83 | 25.90 | 25.90 | 16,639 |
| Nov 6, 2023 | 25.85 | 25.96 | 25.78 | 25.93 | 25.93 | 12,862 |
| Nov 3, 2023 | 25.96 | 25.98 | 25.81 | 25.90 | 25.90 | 35,622 |
| Nov 2, 2023 | 25.85 | 25.98 | 25.69 | 25.90 | 25.90 | 20,211 |
| Nov 1, 2023 | 25.80 | 25.89 | 25.71 | 25.82 | 25.82 | 34,538 |
| Oct 31, 2023 | 25.74 | 25.82 | 25.56 | 25.77 | 25.77 | 90,649 |
| Oct 30, 2023 | 25.60 | 25.66 | 25.51 | 25.55 | 25.55 | 20,339 |
| Oct 27, 2023 | 25.75 | 25.85 | 25.60 | 25.60 | 25.60 | 20,212 |
| Oct 26, 2023 | 25.84 | 25.84 | 25.75 | 25.75 | 25.75 | 10,655 |
| Oct 25, 2023 | 25.88 | 25.88 | 25.66 | 25.78 | 25.78 | 15,771 |
| Oct 24, 2023 | 25.82 | 25.88 | 25.66 | 25.81 | 25.81 | 21,722 |
| Oct 23, 2023 | 25.80 | 25.80 | 25.56 | 25.70 | 25.70 | 45,065 |
| Oct 20, 2023 | 25.67 | 25.80 | 25.53 | 25.73 | 25.73 | 125,553 |
| Oct 19, 2023 | 25.60 | 25.68 | 25.56 | 25.65 | 25.65 | 19,050 |
| Oct 18, 2023 | 25.63 | 25.66 | 25.52 | 25.64 | 25.64 | 31,507 |
| Oct 17, 2023 | 25.43 | 25.68 | 25.34 | 25.65 | 25.65 | 89,305 |
| Oct 16, 2023 | 25.35 | 25.43 | 25.28 | 25.43 | 25.43 | 44,469 |
| Oct 13, 2023 | 25.33 | 25.35 | 25.27 | 25.35 | 25.35 | 24,426 |
| Oct 12, 2023 | 25.34 | 25.39 | 25.31 | 25.32 | 25.32 | 18,293 |
| Oct 11, 2023 | 25.26 | 25.34 | 25.26 | 25.32 | 25.32 | 101,411 |
| Oct 10, 2023 | 25.23 | 25.27 | 25.23 | 25.26 | 25.26 | 20,962 |
| Oct 9, 2023 | 25.24 | 25.26 | 25.21 | 25.24 | 25.24 | 59,655 |
| Oct 6, 2023 | 25.26 | 25.32 | 25.23 | 25.24 | 25.24 | 29,778 |
| Oct 5, 2023 | 25.48 | 25.57 | 25.32 | 25.33 | 25.33 | 22,406 |
| Oct 4, 2023 | 25.42 | 25.58 | 25.35 | 25.36 | 25.36 | 30,098 |
| Oct 3, 2023 | 25.55 | 25.56 | 25.32 | 25.36 | 25.36 | 97,688 |
| Oct 2, 2023 | 25.68 | 25.68 | 25.55 | 25.57 | 25.57 | 34,108 |
| Sep 29, 2023 | 25.65 | 25.78 | 25.55 | 25.76 | 25.76 | 131,138 |
| Sep 28, 2023 | 25.52 | 25.64 | 25.46 | 25.59 | 25.59 | 36,327 |
| Sep 27, 2023 | 25.99 | 26.35 | 25.90 | 26.07 | 26.07 | 305,988 |
| Sep 26, 2023 | 25.68 | 25.99 | 25.64 | 25.97 | 25.97 | 170,989 |
| Sep 25, 2023 | 25.60 | 25.74 | 25.58 | 25.68 | 25.68 | 37,023 |
| Sep 22, 2023 | 25.58 | 25.71 | 25.58 | 25.60 | 25.60 | 56,821 |
| Sep 21, 2023 | 25.55 | 25.66 | 25.55 | 25.66 | 25.66 | 22,006 |
| Sep 20, 2023 | 25.52 | 25.61 | 25.52 | 25.60 | 25.60 | 46,402 |
| Sep 19, 2023 | 25.54 | 25.57 | 25.50 | 25.55 | 25.55 | 32,715 |
| Sep 18, 2023 | 25.56 | 25.59 | 25.53 | 25.54 | 25.54 | 20,044 |
| Sep 15, 2023 | 25.56 | 25.56 | 25.50 | 25.54 | 25.54 | 25,123 |
| Sep 14, 2023 | 25.53 | 25.55 | 25.51 | 25.54 | 25.54 | 36,256 |
| Sep 13, 2023 | 25.46 | 25.55 | 25.45 | 25.53 | 25.53 | 52,604 |
| Sep 12, 2023 | 25.48 | 25.51 | 25.46 | 25.50 | 25.50 | 58,006 |
| Sep 11, 2023 | 25.45 | 25.48 | 25.45 | 25.48 | 25.48 | 7,301 |
| Sep 8, 2023 | 25.45 | 25.48 | 25.45 | 25.48 | 25.48 | 11,693 |
| Sep 7, 2023 | 25.45 | 25.49 | 25.44 | 25.47 | 25.47 | 10,558 |
| Sep 6, 2023 | 25.48 | 25.49 | 25.44 | 25.49 | 25.49 | 25,686 |
| Sep 5, 2023 | 25.45 | 25.48 | 25.42 | 25.46 | 25.46 | 18,476 |
| Sep 1, 2023 | 25.45 | 25.47 | 25.45 | 25.46 | 25.46 | 12,541 |
| Aug 31, 2023 | 25.45 | 25.50 | 25.45 | 25.48 | 25.48 | 59,952 |
| Aug 30, 2023 | 25.43 | 25.50 | 25.36 | 25.50 | 25.50 | 16,964 |
| Aug 29, 2023 | 25.33 | 25.43 | 25.33 | 25.42 | 25.42 | 27,805 |
| Aug 28, 2023 | 25.35 | 25.39 | 25.32 | 25.36 | 25.36 | 16,561 |
| Aug 25, 2023 | 25.42 | 25.42 | 25.36 | 25.36 | 25.36 | 29,419 |
| Aug 24, 2023 | 25.37 | 25.45 | 25.30 | 25.35 | 25.35 | 44,604 |
| Aug 23, 2023 | 25.41 | 25.46 | 25.39 | 25.42 | 25.42 | 19,452 |
| Aug 22, 2023 | 25.34 | 25.48 | 25.29 | 25.40 | 25.40 | 16,055 |
| Aug 21, 2023 | 25.36 | 25.36 | 25.24 | 25.33 | 25.33 | 158,010 |
| Aug 18, 2023 | 25.32 | 25.36 | 25.30 | 25.32 | 25.32 | 93,137 |
| Aug 17, 2023 | 25.25 | 25.36 | 25.25 | 25.33 | 25.33 | 76,672 |
| Aug 16, 2023 | 25.29 | 25.30 | 25.25 | 25.25 | 25.25 | 33,997 |
| Aug 15, 2023 | 25.39 | 25.40 | 25.25 | 25.25 | 25.25 | 19,539 |
| Aug 14, 2023 | 25.39 | 25.43 | 25.37 | 25.37 | 25.37 | 13,508 |
| Aug 11, 2023 | 25.27 | 25.40 | 25.27 | 25.37 | 25.37 | 20,817 |
| Aug 10, 2023 | 25.30 | 25.37 | 25.27 | 25.32 | 25.32 | 16,857 |
| Aug 9, 2023 | 25.31 | 25.31 | 25.23 | 25.27 | 25.27 | 24,010 |
| Aug 8, 2023 | 25.44 | 25.44 | 25.25 | 25.31 | 25.31 | 46,739 |
| Aug 7, 2023 | 25.39 | 25.43 | 25.35 | 25.42 | 25.42 | 13,553 |
| Aug 4, 2023 | 25.36 | 25.39 | 25.30 | 25.33 | 25.33 | 31,152 |
| Aug 3, 2023 | 25.29 | 25.36 | 25.29 | 25.32 | 25.32 | 14,854 |
| Aug 2, 2023 | 25.29 | 25.37 | 25.29 | 25.30 | 25.30 | 18,314 |
| Aug 1, 2023 | 25.44 | 25.47 | 25.32 | 25.38 | 25.38 | 14,445 |
| Jul 31, 2023 | 25.38 | 25.47 | 25.31 | 25.45 | 25.45 | 44,188 |
| Jul 28, 2023 | 25.29 | 25.41 | 25.26 | 25.34 | 25.34 | 23,910 |
| Jul 27, 2023 | 25.30 | 25.35 | 25.30 | 25.34 | 25.34 | 23,046 |
| Jul 26, 2023 | 25.23 | 25.35 | 25.23 | 25.32 | 25.32 | 18,816 |
| Jul 25, 2023 | 25.25 | 25.32 | 25.21 | 25.30 | 25.30 | 30,306 |
| Jul 24, 2023 | 25.20 | 25.32 | 25.16 | 25.22 | 25.22 | 48,509 |
| Jul 21, 2023 | 25.16 | 25.21 | 25.11 | 25.19 | 25.19 | 155,927 |
| Jul 20, 2023 | 25.17 | 25.17 | 25.13 | 25.15 | 25.15 | 20,830 |
| Jul 19, 2023 | 25.19 | 25.22 | 25.16 | 25.17 | 25.17 | 25,821 |
| Jul 18, 2023 | 25.21 | 25.24 | 25.19 | 25.19 | 25.19 | 20,443 |
| Jul 17, 2023 | 25.27 | 25.30 | 25.19 | 25.20 | 25.20 | 15,205 |
| Jul 14, 2023 | 25.21 | 25.23 | 25.18 | 25.21 | 25.21 | 17,224 |
| Jul 13, 2023 | 25.27 | 25.30 | 25.20 | 25.21 | 25.21 | 38,246 |
| Jul 12, 2023 | 25.27 | 25.30 | 25.20 | 25.27 | 25.27 | 22,864 |
| Jul 11, 2023 | 25.24 | 25.29 | 25.20 | 25.20 | 25.20 | 22,579 |
| Jul 10, 2023 | 25.19 | 25.21 | 25.15 | 25.17 | 25.17 | 17,987 |
| Jul 7, 2023 | 25.11 | 25.23 | 25.11 | 25.13 | 25.13 | 28,018 |
| Jul 6, 2023 | 25.13 | 25.13 | 25.06 | 25.09 | 25.09 | 27,764 |
| Jul 5, 2023 | 25.16 | 25.20 | 25.11 | 25.11 | 25.11 | 32,333 |
| Jul 3, 2023 | 25.13 | 25.19 | 25.11 | 25.15 | 25.15 | 31,633 |
| Jun 30, 2023 | 25.18 | 25.30 | 25.07 | 25.07 | 25.07 | 153,955 |
| Jun 29, 2023 | 25.14 | 25.23 | 25.12 | 25.16 | 25.16 | 69,094 |
| Jun 28, 2023 | 25.59 | 25.71 | 25.59 | 25.66 | 25.66 | 41,162 |
| Jun 27, 2023 | 25.63 | 25.69 | 25.62 | 25.67 | 25.67 | 16,392 |
| Jun 26, 2023 | 25.51 | 25.61 | 25.51 | 25.59 | 25.59 | 11,294 |
| Jun 23, 2023 | 25.52 | 25.57 | 25.51 | 25.53 | 25.53 | 16,206 |
| Jun 22, 2023 | 25.49 | 25.52 | 25.48 | 25.49 | 25.49 | 12,549 |
| Jun 21, 2023 | 25.43 | 25.54 | 25.43 | 25.54 | 25.54 | 15,730 |
| Jun 20, 2023 | 25.55 | 25.57 | 25.46 | 25.46 | 25.46 | 9,886 |
| Jun 16, 2023 | 25.49 | 25.57 | 25.39 | 25.45 | 25.45 | 60,756 |
| Jun 15, 2023 | 25.44 | 25.56 | 25.44 | 25.52 | 25.52 | 16,769 |
| Jun 14, 2023 | 25.44 | 25.57 | 25.43 | 25.48 | 25.48 | 16,399 |
| Jun 13, 2023 | 25.40 | 25.52 | 25.40 | 25.50 | 25.50 | 12,444 |
| Jun 12, 2023 | 25.44 | 25.46 | 25.40 | 25.40 | 25.40 | 16,846 |
| Jun 9, 2023 | 25.44 | 25.48 | 25.44 | 25.47 | 25.47 | 7,451 |
| Jun 8, 2023 | 25.43 | 25.53 | 25.41 | 25.44 | 25.44 | 13,687 |
| Jun 7, 2023 | 25.51 | 25.55 | 25.42 | 25.50 | 25.50 | 19,799 |
| Jun 6, 2023 | 25.45 | 25.56 | 25.45 | 25.56 | 25.56 | 8,862 |
| Jun 5, 2023 | 25.51 | 25.56 | 25.50 | 25.50 | 25.50 | 16,826 |
| Jun 2, 2023 | 25.45 | 25.56 | 25.45 | 25.51 | 25.51 | 15,261 |
| Jun 1, 2023 | 25.55 | 25.59 | 25.43 | 25.50 | 25.50 | 16,988 |
| May 31, 2023 | 25.44 | 25.57 | 25.41 | 25.54 | 25.54 | 86,293 |
| May 30, 2023 | 25.39 | 25.47 | 25.34 | 25.42 | 25.42 | 27,502 |
| May 26, 2023 | 25.33 | 25.40 | 25.30 | 25.33 | 25.33 | 19,534 |
| May 25, 2023 | 25.39 | 25.41 | 25.32 | 25.37 | 25.37 | 12,394 |
| May 24, 2023 | 25.34 | 25.39 | 25.32 | 25.34 | 25.34 | 29,761 |
| May 23, 2023 | 25.40 | 25.43 | 25.33 | 25.40 | 25.40 | 20,566 |
| May 22, 2023 | 25.47 | 25.47 | 25.32 | 25.32 | 25.32 | 19,424 |
| May 19, 2023 | 25.40 | 25.45 | 25.38 | 25.44 | 25.44 | 17,524 |
| May 18, 2023 | 25.41 | 25.47 | 25.37 | 25.44 | 25.44 | 23,432 |
| May 17, 2023 | 25.26 | 25.45 | 25.26 | 25.43 | 25.43 | 14,740 |
| May 16, 2023 | 25.37 | 25.38 | 25.23 | 25.29 | 25.29 | 42,820 |
| May 15, 2023 | 25.37 | 25.44 | 25.27 | 25.40 | 25.40 | 23,974 |
| May 12, 2023 | 25.29 | 25.45 | 25.29 | 25.36 | 25.36 | 20,257 |
| May 11, 2023 | 25.32 | 25.36 | 25.26 | 25.26 | 25.26 | 16,513 |
| May 10, 2023 | 25.30 | 25.37 | 25.27 | 25.32 | 25.32 | 12,377 |
| May 9, 2023 | 25.17 | 25.28 | 25.15 | 25.28 | 25.28 | 14,022 |
| May 8, 2023 | 25.15 | 25.21 | 25.13 | 25.18 | 25.18 | 10,969 |
| May 5, 2023 | 25.14 | 25.25 | 25.10 | 25.14 | 25.14 | 27,059 |
| May 4, 2023 | 25.17 | 25.18 | 24.90 | 25.05 | 25.05 | 70,795 |
| May 3, 2023 | 25.26 | 25.43 | 25.22 | 25.22 | 25.22 | 17,677 |
| May 2, 2023 | 25.35 | 25.47 | 25.27 | 25.33 | 25.33 | 24,128 |
| May 1, 2023 | 25.37 | 25.48 | 25.35 | 25.39 | 25.39 | 17,250 |
| Apr 28, 2023 | 25.38 | 25.50 | 25.34 | 25.45 | 25.45 | 69,922 |
| Apr 27, 2023 | 25.25 | 25.39 | 25.25 | 25.38 | 25.38 | 17,080 |
| Apr 26, 2023 | 25.32 | 25.35 | 25.19 | 25.29 | 25.29 | 16,130 |
Related Tickers
HIG-PG The Hartford Financial Services Group, Inc.
25.04
-0.32%
AHL-PD Aspen Insurance Holdings Limited
19.75
-0.25%
AHL-PC Aspen Insurance Holdings Limited
25.47
-0.16%
WRB-PE W. R. Berkley Corporation 5.70% SB DB 2058
23.46
-1.30%
SIGIP Selective Insurance Group, Inc.
18.14
-0.22%
AFSIB AmTrust Financial Services, Inc.
12.83
-1.31%
AFSIC AmTrust Financial Services, Inc.
13.28
0.00%
HMN Horace Mann Educators Corporation
36.76
-1.24%
AHL-PE Aspen Insurance Holdings Limited
19.27
-1.88%
HGTY Hagerty, Inc.
8.81
-1.23%