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 (%)
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%)
Apr 01, 2020 77.04 79.10 76.02 76.96 3,013,206 -4.75(-5.81%)
Mar 31, 2020 83.20 83.90 81.24 81.71 2,845,839 -2.59(-3.07%)
Mar 30, 2020 78.63 84.88 76.14 84.30 3,082,118 +5.50(+6.99%)
Mar 27, 2020 76.70 82.47 75.83 78.80 2,989,079 -0.93(-1.16%)
Mar 26, 2020 74.03 80.62 73.94 79.72 4,000,569 +5.79(+7.83%)
Mar 25, 2020 69.35 77.24 66.81 73.93 3,973,724 +4.52(+6.52%)
Mar 24, 2020 69.57 70.53 67.43 69.41 3,589,665 +4.18(+6.40%)
Mar 23, 2020 63.90 67.63 61.34 65.23 3,571,492 -0.57(-0.87%)
Mar 20, 2020 68.02 70.07 63.03 65.80 4,390,831 -0.73(-1.10%)
Mar 19, 2020 66.03 69.94 63.00 66.53 2,779,475 -0.77(-1.14%)
Mar 18, 2020 72.66 74.60 57.12 67.30 4,061,129 -11.04(-14.09%)
Mar 17, 2020 77.64 80.75 75.95 78.33 3,275,847 +2.64(+3.48%)
Mar 16, 2020 69.48 80.64 69.48 75.70 4,049,968 -6.94(-8.40%)
Mar 13, 2020 79.69 82.89 74.02 82.63 4,048,419 +7.99(+10.70%)
Mar 12, 2020 76.64 80.51 74.57 74.64 4,937,135 -7.99(-9.67%)
Mar 11, 2020 85.73 86.12 80.66 82.63 2,988,506 -5.78(-6.54%)
Mar 10, 2020 88.54 89.25 84.25 88.42 2,819,200 +3.25(+3.82%)
Mar 09, 2020 88.69 89.22 83.75 85.16 2,836,275 -10.27(-10.76%)
Mar 06, 2020 92.82 95.94 92.56 95.43 3,679,402 -1.18(-1.22%)
Mar 05, 2020 99.01 99.84 95.35 96.61 2,761,607 -5.39(-5.28%)
Mar 04, 2020 99.17 102.34 98.13 102.00 2,139,677 +4.73(+4.86%)
Mar 03, 2020 100.15 101.17 96.20 97.27 3,155,057 -3.09(-3.08%)
Mar 02, 2020 93.16 100.44 93.16 100.36 3,136,732 +6.61(+7.05%)
Feb 28, 2020 94.94 96.11 91.67 93.75 4,692,489 -3.68(-3.78%)
Feb 27, 2020 101.57 101.96 97.39 97.43 2,670,389 -5.15(-5.02%)
Feb 26, 2020 104.56 105.49 102.57 102.58 2,796,839 -1.40(-1.35%)
Feb 25, 2020 107.03 107.07 103.83 103.98 2,308,800 -2.86(-2.68%)
Feb 24, 2020 107.65 108.47 106.52 106.84 1,969,368 -2.73(-2.49%)
Feb 21, 2020 109.28 109.94 108.95 109.57 1,667,030 +0.14(+0.13%)
Feb 20, 2020 109.90 110.33 109.07 109.43 2,421,271 -0.71(-0.64%)
Feb 19, 2020 110.44 110.80 109.78 110.14 1,547,735 -0.03(-0.03%)
Feb 18, 2020 111.15 111.61 110.01 110.17 1,877,012 -1.13(-1.01%)
Feb 14, 2020 110.73 111.32 110.49 111.30 1,253,206 +0.60(+0.54%)
Feb 13, 2020 109.60 110.72 109.20 110.70 1,542,788 +0.98(+0.90%)
Feb 12, 2020 111.02 111.02 108.97 109.71 1,747,707 -1.17(-1.06%)
Feb 11, 2020 109.82 111.16 109.66 110.88 1,962,623 +1.02(+0.93%)
Feb 10, 2020 110.21 110.64 109.26 109.86 1,730,998 -0.43(-0.39%)
Feb 07, 2020 109.79 110.58 109.56 110.29 1,502,200 +0.48(+0.44%)
Feb 06, 2020 110.59 111.18 109.72 109.81 1,699,877 -0.69(-0.63%)
Feb 05, 2020 107.31 110.74 107.31 110.50 3,066,856 +4.18(+3.93%)
Feb 04, 2020 106.51 107.39 106.28 106.32 2,085,154 +0.80(+0.76%)
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.