Skip to main content

Allstate Corp (NY: ALL )

188.82 -2.19 (-1.14%)
Streaming Delayed Price Updated: 11:13 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 85.63 87.54 85.50 86.92 2,052,910 +1.39(+1.62%)
Jun 29, 2020 85.64 85.93 84.76 85.53 1,408,370 +0.77(+0.91%)
Jun 26, 2020 84.69 85.76 83.98 84.76 2,698,338 -1.12(-1.30%)
Jun 25, 2020 83.68 85.93 83.57 85.88 1,843,841 +2.58(+3.10%)
Jun 24, 2020 85.85 85.94 83.24 83.30 3,061,592 -3.32(-3.84%)
Jun 23, 2020 88.65 88.97 86.52 86.62 1,866,060 -0.45(-0.51%)
Jun 22, 2020 87.73 88.35 86.88 87.07 1,635,051 -1.41(-1.59%)
Jun 19, 2020 90.51 90.51 87.39 88.48 4,053,756 -0.02(-0.02%)
Jun 18, 2020 87.34 88.73 86.57 88.50 1,492,005 +0.72(+0.82%)
Jun 17, 2020 88.84 89.30 87.56 87.78 1,748,395 -1.05(-1.18%)
Jun 16, 2020 90.18 90.59 87.12 88.83 2,064,490 +1.16(+1.32%)
Jun 15, 2020 83.43 88.19 83.08 87.67 2,286,330 +1.91(+2.23%)
Jun 12, 2020 87.23 87.38 83.58 85.76 2,453,522 +0.82(+0.96%)
Jun 11, 2020 89.38 89.82 84.94 84.95 2,561,349 -6.44(-7.05%)
Jun 10, 2020 92.29 93.20 91.13 91.39 2,245,917 -1.10(-1.19%)
Jun 09, 2020 94.47 94.89 92.14 92.49 1,846,607 -3.39(-3.53%)
Jun 08, 2020 94.68 95.96 93.89 95.88 2,499,711 +1.36(+1.44%)
Jun 05, 2020 95.40 95.53 92.18 94.52 2,581,398 +3.24(+3.54%)
Jun 04, 2020 89.53 91.49 88.95 91.28 2,209,651 +1.30(+1.44%)
Jun 03, 2020 89.84 90.43 89.36 89.99 1,867,027 +1.26(+1.42%)
Jun 02, 2020 89.08 89.36 88.13 88.72 1,769,784 -0.06(-0.07%)
Jun 01, 2020 88.15 89.25 87.80 88.78 1,786,555 +1.13(+1.29%)
May 29, 2020 87.55 87.85 86.12 87.66 2,357,113 -0.40(-0.46%)
May 28, 2020 88.35 89.00 86.86 88.06 2,156,577 +0.96(+1.10%)
May 27, 2020 85.92 87.12 84.25 87.10 3,042,571 +3.28(+3.91%)
May 26, 2020 87.25 87.45 83.66 83.82 3,093,264 -0.69(-0.81%)
May 22, 2020 84.16 84.72 82.61 84.51 1,694,513 +0.61(+0.73%)
May 21, 2020 85.99 86.30 82.06 83.89 3,335,080 -2.55(-2.95%)
May 20, 2020 87.85 88.18 86.23 86.44 2,678,089 -0.25(-0.29%)
May 19, 2020 87.67 88.58 86.65 86.69 1,324,477 -1.58(-1.79%)
May 18, 2020 87.60 89.15 87.39 88.27 1,808,540 +3.26(+3.84%)
May 15, 2020 82.96 85.21 82.04 85.01 2,737,342 +1.30(+1.55%)
May 14, 2020 81.26 83.91 79.77 83.70 1,896,675 +1.64(+2.00%)
May 13, 2020 86.39 86.80 81.50 82.06 3,139,726 -4.88(-5.61%)
May 12, 2020 90.97 91.40 86.92 86.94 1,833,539 -3.82(-4.21%)
May 11, 2020 89.01 91.28 88.04 90.76 2,332,838 +0.94(+1.04%)
May 08, 2020 91.44 91.62 89.69 89.83 2,488,248 -0.05(-0.06%)
May 07, 2020 91.42 92.73 89.27 89.88 2,702,628 -0.56(-0.62%)
May 06, 2020 91.20 92.95 90.04 90.44 2,773,150 -0.60(-0.66%)
May 05, 2020 90.15 92.08 90.15 91.04 2,251,850 +1.61(+1.80%)
May 04, 2020 88.21 89.78 87.48 89.43 1,737,332 +0.53(+0.60%)
May 01, 2020 89.10 89.65 88.14 88.89 2,452,791 -1.76(-1.95%)
Apr 30, 2020 92.35 93.56 90.21 90.66 2,769,422 -3.65(-3.87%)
Apr 29, 2020 93.18 95.11 91.59 94.31 2,985,876 +3.55(+3.91%)
Apr 28, 2020 93.75 95.13 90.62 90.76 2,309,571 -1.11(-1.21%)
Apr 27, 2020 90.74 92.31 90.59 91.88 1,839,898 +1.47(+1.63%)
Apr 24, 2020 89.76 90.68 88.45 90.41 2,020,916 +1.77(+2.00%)
Apr 23, 2020 91.48 92.06 88.61 88.63 1,876,268 -2.26(-2.49%)
Apr 22, 2020 90.80 91.66 89.02 90.90 2,051,819 +1.69(+1.90%)
Apr 21, 2020 88.48 91.15 87.71 89.20 1,943,007 -2.34(-2.56%)
Apr 20, 2020 91.96 93.82 90.45 91.55 2,669,218 -1.96(-2.10%)
Apr 17, 2020 91.80 94.28 89.23 93.51 4,478,084 +4.45(+4.99%)
Apr 16, 2020 87.14 89.34 86.99 89.06 2,433,326 +1.77(+2.03%)
Apr 15, 2020 87.99 89.03 86.87 87.29 2,285,181 -4.01(-4.39%)
Apr 14, 2020 89.22 91.89 88.33 91.30 2,685,891 +3.96(+4.53%)
Apr 13, 2020 90.75 91.13 86.79 87.34 2,497,307 -2.09(-2.33%)
Apr 09, 2020 88.18 91.07 87.16 89.43 3,045,456 +2.75(+3.18%)
Apr 08, 2020 83.81 87.67 81.55 86.67 2,190,194 +4.21(+5.10%)
Apr 07, 2020 86.98 88.74 82.22 82.47 3,004,246 -0.88(-1.06%)
Apr 06, 2020 80.68 84.34 79.00 83.35 2,702,386 +6.74(+8.79%)
Apr 03, 2020 75.83 77.53 74.64 76.61 3,662,693 +0.15(+0.20%)
Apr 02, 2020 76.89 79.97 74.90 76.46 2,894,822 -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.