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 (%)
Sep 29, 2006 42.22 42.35 41.91 42.21 3,342,614 -0.07(-0.18%)
Sep 28, 2006 41.87 42.35 41.87 42.28 2,691,806 +0.53(+1.27%)
Sep 27, 2006 42.05 42.15 41.66 41.75 5,003,592 -0.28(-0.67%)
Sep 26, 2006 41.72 42.13 41.66 42.03 4,914,420 +0.44(+1.07%)
Sep 25, 2006 40.91 41.75 40.86 41.59 5,173,167 +0.77(+1.88%)
Sep 22, 2006 40.96 40.97 40.72 40.82 2,065,373 +0.01(+0.03%)
Sep 21, 2006 40.85 40.98 40.71 40.81 3,584,121 -0.11(-0.28%)
Sep 20, 2006 40.51 40.98 40.30 40.92 2,996,626 +0.54(+1.35%)
Sep 19, 2006 40.94 40.94 40.25 40.38 5,082,658 -0.42(-1.02%)
Sep 18, 2006 40.82 40.92 39.93 40.80 5,114,314 +0.34(+0.85%)
Sep 15, 2006 40.37 40.70 40.26 40.45 3,904,695 +0.09(+0.22%)
Sep 14, 2006 40.29 40.37 40.07 40.36 2,167,772 +0.09(+0.22%)
Sep 13, 2006 40.17 40.36 39.94 40.28 2,532,337 +0.13(+0.34%)
Sep 12, 2006 40.03 40.31 39.91 40.14 2,674,121 +0.21(+0.52%)
Sep 11, 2006 39.70 39.95 39.62 39.93 2,540,214 +0.20(+0.49%)
Sep 08, 2006 39.09 39.77 38.94 39.74 3,333,102 +0.81(+2.09%)
Sep 07, 2006 38.88 39.13 38.82 38.92 1,563,334 -0.11(-0.28%)
Sep 06, 2006 38.87 39.34 38.84 39.03 2,384,163 -0.21(-0.53%)
Sep 05, 2006 39.45 39.62 39.21 39.24 2,264,375 -0.03(-0.09%)
Sep 01, 2006 39.03 39.38 38.96 39.27 3,714,758 +0.29(+0.74%)
Aug 31, 2006 38.73 39.02 38.55 38.99 2,908,940 +0.20(+0.52%)
Aug 30, 2006 38.91 39.03 38.74 38.78 2,414,184 +0.11(+0.30%)
Aug 29, 2006 38.41 38.75 38.21 38.67 3,071,531 +0.03(+0.07%)
Aug 28, 2006 38.22 38.81 38.18 38.64 2,505,734 +0.29(+0.75%)
Aug 25, 2006 38.45 38.46 38.03 38.35 3,207,667 -0.28(-0.71%)
Aug 24, 2006 38.89 38.95 38.50 38.63 1,773,186 -0.09(-0.23%)
Aug 23, 2006 38.91 38.94 38.42 38.72 3,234,270 -0.13(-0.35%)
Aug 22, 2006 39.23 39.26 38.85 38.85 3,530,469 -0.35(-0.89%)
Aug 21, 2006 38.90 39.31 38.84 39.20 2,721,382 +0.23(+0.59%)
Aug 18, 2006 38.88 39.11 38.68 38.97 3,291,042 +0.13(+0.35%)
Aug 17, 2006 38.43 38.95 38.31 38.84 3,975,884 +0.26(+0.68%)
Aug 16, 2006 38.81 38.85 38.32 38.57 3,327,900 -0.02(-0.05%)
Aug 15, 2006 38.34 38.71 38.19 38.60 4,136,691 +0.63(+1.67%)
Aug 14, 2006 37.76 38.20 37.71 37.96 3,145,841 +0.51(+1.37%)
Aug 11, 2006 37.32 37.57 37.29 37.45 1,489,024 +0.01(+0.02%)
Aug 10, 2006 37.04 37.61 36.95 37.44 3,501,934 +0.29(+0.78%)
Aug 09, 2006 37.71 37.85 37.05 37.16 3,215,395 -0.42(-1.13%)
Aug 08, 2006 37.75 37.88 37.14 37.58 3,535,225 -0.02(-0.05%)
Aug 07, 2006 37.46 37.75 37.31 37.60 3,375,459 +0.17(+0.45%)
Aug 04, 2006 37.68 37.86 37.34 37.43 3,328,197 -0.01(-0.02%)
Aug 03, 2006 36.87 37.48 36.87 37.44 3,986,436 +0.17(+0.47%)
Aug 02, 2006 37.31 37.48 37.09 37.26 4,742,466 -0.25(-0.66%)
Aug 01, 2006 37.28 37.97 37.24 37.51 6,184,081 -0.72(-1.88%)
Jul 31, 2006 38.32 38.47 38.07 38.23 3,173,335 -0.13(-0.35%)
Jul 28, 2006 38.51 38.62 38.29 38.37 3,629,005 +0.08(+0.21%)
Jul 27, 2006 38.74 38.85 38.23 38.29 3,543,251 -0.31(-0.80%)
Jul 26, 2006 38.62 38.78 38.48 38.60 2,673,972 -0.09(-0.23%)
Jul 25, 2006 38.52 38.82 38.31 38.68 2,694,184 +0.20(+0.51%)
Jul 24, 2006 38.12 38.62 38.12 38.49 3,112,550 +0.37(+0.97%)
Jul 21, 2006 38.55 38.55 37.75 38.12 5,670,747 -0.35(-0.91%)
Jul 20, 2006 38.55 38.93 38.36 38.47 10,755,932 +0.69(+1.82%)
Jul 19, 2006 37.44 37.79 37.38 37.78 6,017,626 +0.48(+1.30%)
Jul 18, 2006 37.11 37.34 37.03 37.30 3,048,940 +0.24(+0.65%)
Jul 17, 2006 36.83 37.25 36.79 37.05 2,828,834 +0.23(+0.62%)
Jul 14, 2006 36.78 36.92 36.59 36.83 3,051,913 -0.11(-0.29%)
Jul 13, 2006 36.89 37.14 36.85 36.93 2,999,599 -0.19(-0.51%)
Jul 12, 2006 37.36 37.46 37.04 37.12 1,814,205 -0.28(-0.74%)
Jul 11, 2006 37.21 37.46 36.97 37.40 1,867,708 +0.06(+0.16%)
Jul 10, 2006 37.07 37.60 37.07 37.34 2,527,878 +0.31(+0.84%)
Jul 07, 2006 36.81 37.34 36.64 37.03 2,818,579 +0.14(+0.38%)
Jul 06, 2006 36.85 36.99 36.70 36.89 2,665,946 +0.01(+0.04%)
Jul 05, 2006 36.81 36.97 36.44 36.87 2,932,571 -0.15(-0.42%)
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.