Skip to main content

Allstate Corp (NY: ALL )

186.52 -2.92 (-1.54%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 23.71 24.05 23.64 24.04 2,503,088 +0.13(+0.53%)
Aug 28, 2003 23.84 23.98 23.67 23.91 3,935,677 +0.03(+0.14%)
Aug 27, 2003 24.20 24.20 23.82 23.88 4,998,148 -0.39(-1.61%)
Aug 26, 2003 24.24 24.35 24.01 24.27 3,280,053 +0.02(+0.08%)
Aug 25, 2003 24.29 24.37 24.20 24.25 2,184,719 -0.14(-0.58%)
Aug 22, 2003 24.92 24.98 24.38 24.39 3,053,581 -0.36(-1.47%)
Aug 21, 2003 24.88 25.04 24.69 24.75 4,276,500 +0.33(+1.35%)
Aug 20, 2003 24.06 24.54 24.06 24.42 3,912,925 +0.20(+0.83%)
Aug 19, 2003 24.33 24.40 24.15 24.22 2,259,070 -0.11(-0.44%)
Aug 18, 2003 24.34 24.47 24.26 24.33 2,248,363 -0.01(-0.06%)
Aug 15, 2003 24.45 24.45 24.22 24.34 1,904,120 +0.04(+0.17%)
Aug 14, 2003 24.11 24.42 24.03 24.30 4,208,098 +0.17(+0.70%)
Aug 13, 2003 24.21 24.37 24.06 24.14 3,536,562 -0.05(-0.19%)
Aug 12, 2003 24.28 24.30 23.97 24.18 5,408,861 -0.06(-0.25%)
Aug 11, 2003 24.73 24.73 24.16 24.24 5,300,606 -0.48(-1.96%)
Aug 08, 2003 24.84 24.88 24.69 24.73 2,163,752 +0.01(+0.05%)
Aug 07, 2003 24.52 24.78 24.46 24.71 3,134,177 +0.21(+0.85%)
Aug 06, 2003 24.45 24.74 24.38 24.51 4,018,503 +0.05(+0.22%)
Aug 05, 2003 24.64 24.92 24.20 24.45 3,682,885 -0.27(-1.09%)
Aug 04, 2003 25.02 25.06 24.69 24.72 4,677,548 -0.54(-2.13%)
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.