Skip to main content

Allstate Corp (NY: ALL )

172.92 +3.08 (+1.82%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 20.52 20.66 19.97 19.97 10,695,937 -0.62(-3.02%)
Oct 28, 2011 20.99 21.00 20.57 20.59 8,536,926 -0.42(-2.02%)
Oct 27, 2011 20.75 21.21 20.66 21.01 9,846,244 +0.66(+3.24%)
Oct 26, 2011 20.43 20.57 20.10 20.35 6,920,807 +0.27(+1.32%)
Oct 25, 2011 20.35 20.55 20.00 20.09 6,277,181 -0.43(-2.11%)
Oct 24, 2011 20.41 20.73 20.30 20.52 5,695,353 +0.13(+0.63%)
Oct 21, 2011 20.24 20.40 19.94 20.39 8,911,966 +0.35(+1.74%)
Oct 20, 2011 19.25 20.08 19.21 20.04 9,497,718 +0.73(+3.77%)
Oct 19, 2011 19.25 19.67 19.10 19.31 8,624,860 +0.03(+0.16%)
Oct 18, 2011 18.37 19.50 18.26 19.28 7,588,434 +0.98(+5.34%)
Oct 17, 2011 18.78 18.86 18.28 18.31 4,314,068 -0.61(-3.25%)
Oct 14, 2011 18.95 19.02 18.50 18.92 4,249,048 +0.24(+1.30%)
Oct 13, 2011 18.84 18.92 18.40 18.68 5,007,029 -0.38(-1.99%)
Oct 12, 2011 18.74 19.31 18.69 19.06 5,606,294 +0.49(+2.65%)
Oct 11, 2011 18.60 18.81 18.47 18.56 3,810,475 -0.20(-1.09%)
Oct 10, 2011 18.34 18.77 18.31 18.77 4,029,148 +0.79(+4.38%)
Oct 07, 2011 18.65 18.66 17.98 17.98 5,899,693 -0.63(-3.38%)
Oct 06, 2011 18.55 18.62 18.28 18.61 4,408,396 +0.31(+1.70%)
Oct 05, 2011 18.00 18.40 17.64 18.30 5,789,618 +0.39(+2.16%)
Oct 04, 2011 17.03 17.96 16.93 17.91 8,447,185 +0.70(+4.05%)
Oct 03, 2011 17.99 18.08 17.20 17.21 7,416,583 -0.74(-4.14%)
Sep 30, 2011 18.31 18.47 17.96 17.96 8,463,448 -0.66(-3.54%)
Sep 29, 2011 18.18 18.69 18.18 18.62 7,907,985 +0.79(+4.42%)
Sep 28, 2011 18.02 18.20 17.82 17.83 7,715,448 -0.21(-1.18%)
Sep 27, 2011 17.93 18.55 17.76 18.04 9,240,776 +0.20(+1.15%)
Sep 26, 2011 17.43 17.88 17.09 17.84 8,350,936 +0.58(+3.34%)
Sep 23, 2011 17.17 17.49 17.09 17.26 5,996,085 +0.07(+0.40%)
Sep 22, 2011 17.27 17.31 16.88 17.19 10,243,179 -0.31(-1.78%)
Sep 21, 2011 18.33 18.46 17.49 17.50 7,592,599 -0.93(-5.06%)
Sep 20, 2011 18.63 18.80 18.44 18.44 6,968,360 -0.11(-0.57%)
Sep 19, 2011 18.55 18.67 18.38 18.54 6,474,893 -0.36(-1.92%)
Sep 16, 2011 19.03 19.16 18.77 18.91 9,185,400 -0.13(-0.68%)
Sep 15, 2011 19.12 19.16 18.68 19.03 8,624,882 +0.16(+0.84%)
Sep 14, 2011 19.14 19.26 18.66 18.87 8,932,901 -0.14(-0.72%)
Sep 13, 2011 19.16 19.30 18.84 19.01 7,501,739 -0.14(-0.75%)
Sep 12, 2011 18.72 19.16 18.53 19.16 6,492,685 +0.35(+1.85%)
Sep 09, 2011 19.07 19.14 18.72 18.81 6,733,306 -0.38(-1.98%)
Sep 08, 2011 19.41 19.59 19.09 19.19 5,436,145 -0.41(-2.09%)
Sep 07, 2011 18.94 19.62 18.88 19.59 6,995,988 +0.98(+5.25%)
Sep 06, 2011 18.40 18.65 18.28 18.62 9,251,513 -0.30(-1.60%)
Sep 02, 2011 19.34 19.40 18.92 18.92 5,887,527 -0.72(-3.67%)
Sep 01, 2011 19.84 20.03 19.63 19.64 5,823,240 -0.24(-1.22%)
Aug 31, 2011 19.85 20.03 19.72 19.88 6,591,004 +0.14(+0.73%)
Aug 30, 2011 19.69 19.90 19.31 19.74 6,984,449 -0.20(-0.99%)
Aug 29, 2011 19.02 20.00 18.94 19.94 10,845,119 +1.56(+8.50%)
Aug 26, 2011 18.10 18.66 17.75 18.37 10,049,862 +0.02(+0.08%)
Aug 25, 2011 19.04 19.29 18.18 18.36 10,270,854 -0.57(-3.02%)
Aug 24, 2011 18.68 19.02 18.52 18.93 6,795,013 +0.18(+0.96%)
Aug 23, 2011 18.40 18.79 18.34 18.75 9,692,201 +0.37(+2.00%)
Aug 22, 2011 18.75 18.80 18.28 18.38 7,164,743 +0.08(+0.41%)
Aug 19, 2011 18.10 18.80 18.04 18.31 8,622,100 +0.02(+0.12%)
Aug 18, 2011 18.82 18.82 18.13 18.28 11,564,189 -0.86(-4.51%)
Aug 17, 2011 19.37 19.49 19.05 19.15 4,863,500 -0.14(-0.74%)
Aug 16, 2011 19.32 19.54 19.13 19.29 5,587,351 -0.27(-1.38%)
Aug 15, 2011 19.20 19.58 19.01 19.56 6,207,716 +0.68(+3.62%)
Aug 12, 2011 19.48 19.62 18.79 18.88 8,778,211 -0.41(-2.14%)
Aug 11, 2011 18.43 19.59 18.23 19.29 11,780,641 +1.01(+5.55%)
Aug 10, 2011 19.10 19.14 18.24 18.28 14,009,711 -1.07(-5.55%)
Aug 09, 2011 19.39 19.39 17.98 19.35 14,367,898 +0.89(+4.80%)
Aug 08, 2011 19.39 19.68 18.32 18.46 13,370,622 -1.29(-6.54%)
Aug 05, 2011 19.98 20.13 19.38 19.76 13,234,166 -0.02(-0.08%)
Aug 04, 2011 20.40 20.55 19.77 19.77 11,372,481 -0.95(-4.57%)
Aug 03, 2011 20.55 20.88 20.35 20.72 8,162,670 -0.05(-0.25%)
Aug 02, 2011 20.97 21.07 20.70 20.77 9,082,601 -0.53(-2.47%)
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.