Skip to main content

Allstate Corp (NY: ALL )

191.01 +0.75 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 85.58 87.49 85.46 86.87 2,054,032 +1.39(+1.62%)
Jun 29, 2020 85.59 85.88 84.71 85.48 1,409,140 +0.77(+0.91%)
Jun 26, 2020 84.64 85.72 83.94 84.71 2,699,813 -1.12(-1.30%)
Jun 25, 2020 83.63 85.88 83.52 85.83 1,844,849 +2.58(+3.10%)
Jun 24, 2020 85.81 85.90 83.19 83.25 3,063,265 -3.32(-3.84%)
Jun 23, 2020 88.60 88.92 86.47 86.58 1,867,080 -0.45(-0.51%)
Jun 22, 2020 87.68 88.30 86.83 87.03 1,635,945 -1.41(-1.59%)
Jun 19, 2020 90.46 90.46 87.34 88.43 4,055,972 -0.02(-0.02%)
Jun 18, 2020 87.29 88.68 86.52 88.45 1,492,820 +0.72(+0.82%)
Jun 17, 2020 88.79 89.26 87.51 87.73 1,749,351 -1.05(-1.18%)
Jun 16, 2020 90.13 90.54 87.07 88.78 2,065,618 +1.16(+1.32%)
Jun 15, 2020 83.38 88.14 83.03 87.63 2,287,580 +1.91(+2.23%)
Jun 12, 2020 87.19 87.33 83.53 85.72 2,454,863 +0.82(+0.96%)
Jun 11, 2020 89.33 89.78 84.89 84.90 2,562,749 -6.44(-7.05%)
Jun 10, 2020 92.24 93.15 91.08 91.34 2,247,145 -1.10(-1.19%)
Jun 09, 2020 94.41 94.84 92.09 92.44 1,847,617 -3.39(-3.53%)
Jun 08, 2020 94.63 95.91 93.84 95.83 2,501,077 +1.36(+1.44%)
Jun 05, 2020 95.35 95.48 92.13 94.47 2,582,809 +3.23(+3.54%)
Jun 04, 2020 89.48 91.44 88.90 91.24 2,210,859 +1.30(+1.44%)
Jun 03, 2020 89.79 90.38 89.31 89.94 1,868,048 +1.26(+1.42%)
Jun 02, 2020 89.03 89.31 88.08 88.67 1,770,751 -0.06(-0.07%)
Jun 01, 2020 88.10 89.20 87.75 88.74 1,787,531 +1.13(+1.29%)
May 29, 2020 87.50 87.80 86.08 87.61 2,358,401 -0.40(-0.46%)
May 28, 2020 88.31 88.95 86.81 88.01 2,157,756 +0.96(+1.10%)
May 27, 2020 85.88 87.07 84.20 87.05 3,044,234 +3.28(+3.91%)
May 26, 2020 87.20 87.40 83.61 83.77 3,094,954 -0.69(-0.81%)
May 22, 2020 84.11 84.67 82.56 84.46 1,695,439 +0.61(+0.73%)
May 21, 2020 85.95 86.25 82.02 83.85 3,336,903 -2.55(-2.95%)
May 20, 2020 87.80 88.13 86.18 86.39 2,679,553 -0.25(-0.29%)
May 19, 2020 87.62 88.53 86.60 86.64 1,325,201 -1.58(-1.79%)
May 18, 2020 87.55 89.10 87.35 88.22 1,809,528 +3.26(+3.84%)
May 15, 2020 82.91 85.16 81.99 84.96 2,738,838 +1.30(+1.55%)
May 14, 2020 81.22 83.86 79.73 83.66 1,897,712 +1.64(+2.00%)
May 13, 2020 86.34 86.75 81.45 82.02 3,141,441 -4.87(-5.61%)
May 12, 2020 90.92 91.35 86.87 86.89 1,834,541 -3.82(-4.21%)
May 11, 2020 88.96 91.23 87.99 90.71 2,334,113 +0.94(+1.04%)
May 08, 2020 91.39 91.57 89.64 89.78 2,489,608 -0.05(-0.06%)
May 07, 2020 91.37 92.68 89.22 89.83 2,704,105 -0.56(-0.62%)
May 06, 2020 91.15 92.90 89.99 90.39 2,774,665 -0.60(-0.66%)
May 05, 2020 90.10 92.03 90.10 90.99 2,253,080 +1.61(+1.80%)
May 04, 2020 88.17 89.73 87.44 89.38 1,738,282 +0.53(+0.60%)
May 01, 2020 89.05 89.60 88.09 88.84 2,454,132 -1.76(-1.95%)
Apr 30, 2020 92.30 93.51 90.16 90.61 2,770,936 -3.65(-3.87%)
Apr 29, 2020 93.13 95.06 91.54 94.26 2,987,508 +3.55(+3.91%)
Apr 28, 2020 93.70 95.08 90.57 90.71 2,310,833 -1.11(-1.21%)
Apr 27, 2020 90.69 92.26 90.54 91.83 1,840,904 +1.47(+1.63%)
Apr 24, 2020 89.71 90.63 88.41 90.36 2,022,020 +1.77(+2.00%)
Apr 23, 2020 91.43 92.00 88.56 88.58 1,877,294 -2.26(-2.49%)
Apr 22, 2020 90.75 91.61 88.98 90.85 2,052,941 +1.69(+1.90%)
Apr 21, 2020 88.43 91.10 87.67 89.15 1,944,068 -2.34(-2.56%)
Apr 20, 2020 91.91 93.77 90.40 91.50 2,670,677 -1.96(-2.10%)
Apr 17, 2020 91.75 94.23 89.18 93.46 4,480,531 +4.44(+4.99%)
Apr 16, 2020 87.09 89.29 86.95 89.01 2,434,656 +1.77(+2.03%)
Apr 15, 2020 87.94 88.99 86.82 87.24 2,286,430 -4.01(-4.39%)
Apr 14, 2020 89.17 91.84 88.28 91.25 2,687,358 +3.95(+4.53%)
Apr 13, 2020 90.70 91.08 86.74 87.29 2,498,672 -2.08(-2.33%)
Apr 09, 2020 88.13 91.03 87.11 89.38 3,047,120 +2.75(+3.18%)
Apr 08, 2020 83.77 87.62 81.50 86.62 2,191,391 +4.20(+5.10%)
Apr 07, 2020 86.94 88.69 82.18 82.42 3,005,888 -0.88(-1.06%)
Apr 06, 2020 80.64 84.29 78.96 83.30 2,703,863 +6.73(+8.79%)
Apr 03, 2020 75.79 77.49 74.60 76.57 3,664,695 +0.15(+0.20%)
Apr 02, 2020 76.84 79.93 74.86 76.42 2,896,404 -0.54(-0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.