Skip to main content

Allstate Corp (NY: ALL )

191.01 +0.75 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 79.53 80.54 79.01 79.96 1,993,956 +0.14(+0.18%)
Oct 29, 2020 78.78 80.57 77.94 79.81 1,835,710 +0.53(+0.67%)
Oct 28, 2020 79.06 80.14 78.68 79.28 2,908,668 -0.94(-1.17%)
Oct 27, 2020 81.61 81.88 80.18 80.22 1,997,908 -1.60(-1.96%)
Oct 26, 2020 81.60 81.88 80.66 81.82 1,845,554 -0.39(-0.47%)
Oct 23, 2020 83.35 83.47 81.90 82.21 1,294,451 -0.40(-0.48%)
Oct 22, 2020 81.85 82.84 81.18 82.61 1,642,650 +0.84(+1.02%)
Oct 21, 2020 81.91 82.77 81.35 81.77 2,757,036 -0.29(-0.35%)
Oct 20, 2020 83.11 83.36 81.92 82.06 1,799,854 -0.31(-0.37%)
Oct 19, 2020 82.99 83.88 82.03 82.36 1,472,762 -1.05(-1.25%)
Oct 16, 2020 82.72 84.03 82.72 83.41 3,908,106 +0.78(+0.95%)
Oct 15, 2020 81.12 83.13 80.99 82.62 2,011,250 +0.39(+0.47%)
Oct 14, 2020 82.78 83.88 82.20 82.24 2,790,841 -0.46(-0.56%)
Oct 13, 2020 84.70 85.28 82.32 82.70 2,790,172 -2.23(-2.62%)
Oct 12, 2020 83.88 85.45 83.70 84.92 1,694,458 +1.26(+1.51%)
Oct 09, 2020 84.59 84.66 83.58 83.66 1,666,403 -0.65(-0.77%)
Oct 08, 2020 84.33 85.51 84.02 84.31 1,579,388 +0.26(+0.31%)
Oct 07, 2020 84.15 85.44 83.81 84.05 1,729,399 +0.58(+0.69%)
Oct 06, 2020 84.68 85.43 83.13 83.47 2,401,810 -0.93(-1.10%)
Oct 05, 2020 84.52 85.54 83.91 84.40 1,666,954 +0.59(+0.71%)
Oct 02, 2020 82.29 85.01 82.15 83.80 1,519,665 +0.68(+0.82%)
Oct 01, 2020 85.68 85.72 82.58 83.12 2,955,254 -1.69(-2.00%)
Sep 30, 2020 84.28 85.30 84.07 84.81 2,320,596 +0.63(+0.75%)
Sep 29, 2020 83.64 84.50 83.15 84.18 2,667,522 +0.20(+0.24%)
Sep 28, 2020 83.16 84.80 82.79 83.98 1,537,382 +1.75(+2.13%)
Sep 25, 2020 80.25 82.52 80.11 82.24 2,306,303 +1.17(+1.44%)
Sep 24, 2020 80.79 82.16 79.98 81.06 2,154,815 +0.32(+0.40%)
Sep 23, 2020 83.11 83.84 80.70 80.74 2,017,732 -2.45(-2.95%)
Sep 22, 2020 83.53 84.69 82.53 83.19 2,325,765 +0.28(+0.34%)
Sep 21, 2020 81.12 83.40 80.83 82.91 2,895,844 +0.68(+0.82%)
Sep 18, 2020 83.37 83.77 81.90 82.24 2,829,656 -1.37(-1.64%)
Sep 17, 2020 85.59 85.79 83.12 83.61 1,708,754 -2.80(-3.24%)
Sep 16, 2020 85.72 87.89 85.53 86.41 1,995,080 +0.96(+1.13%)
Sep 15, 2020 86.13 87.01 84.67 85.44 2,676,713 -0.10(-0.12%)
Sep 14, 2020 85.05 86.10 84.93 85.54 1,633,221 +1.02(+1.20%)
Sep 11, 2020 83.61 84.81 83.31 84.52 1,429,868 +1.08(+1.30%)
Sep 10, 2020 83.88 84.77 83.41 83.44 2,054,377 +0.07(+0.09%)
Sep 09, 2020 82.82 84.41 82.53 83.37 1,980,754 +1.16(+1.41%)
Sep 08, 2020 84.43 84.50 82.05 82.21 2,139,563 -2.31(-2.73%)
Sep 04, 2020 85.25 85.74 83.46 84.52 2,100,625 +0.42(+0.50%)
Sep 03, 2020 85.77 87.74 83.36 84.09 2,244,482 -1.13(-1.32%)
Sep 02, 2020 83.54 85.66 83.01 85.22 3,417,679 +1.47(+1.75%)
Sep 01, 2020 83.70 84.35 83.14 83.75 2,098,363 -0.04(-0.04%)
Aug 31, 2020 84.93 84.96 83.20 83.79 1,744,262 -1.17(-1.38%)
Aug 28, 2020 85.49 85.49 84.37 84.96 3,303,393 +0.15(+0.18%)
Aug 27, 2020 83.79 85.70 83.65 84.80 2,582,863 +1.50(+1.80%)
Aug 26, 2020 83.65 84.27 82.99 83.31 1,885,645 -0.68(-0.81%)
Aug 25, 2020 85.40 85.58 83.85 83.99 1,855,641 -1.10(-1.29%)
Aug 24, 2020 84.90 85.21 83.37 85.09 2,679,143 +0.46(+0.54%)
Aug 21, 2020 85.53 85.87 84.22 84.63 1,480,643 -0.78(-0.91%)
Aug 20, 2020 83.87 86.05 83.75 85.41 1,807,343 +0.97(+1.15%)
Aug 19, 2020 85.08 85.87 84.09 84.45 1,314,530 -0.36(-0.42%)
Aug 18, 2020 85.28 85.69 84.64 84.80 1,526,256 -0.49(-0.58%)
Aug 17, 2020 86.27 86.58 85.19 85.30 1,604,508 -0.80(-0.93%)
Aug 14, 2020 85.67 86.62 85.24 86.09 1,765,451 -0.13(-0.15%)
Aug 13, 2020 85.56 86.80 85.14 86.22 1,193,060 +0.03(+0.03%)
Aug 12, 2020 87.96 88.30 85.86 86.19 1,568,221 -0.54(-0.62%)
Aug 11, 2020 88.42 88.82 86.49 86.73 1,536,973 -0.38(-0.43%)
Aug 10, 2020 86.97 87.42 86.54 87.11 1,409,413 +0.30(+0.35%)
Aug 07, 2020 84.25 86.86 84.25 86.80 1,305,471 +2.18(+2.57%)
Aug 06, 2020 84.60 85.85 84.38 84.62 1,458,035 -0.25(-0.30%)
Aug 05, 2020 87.95 90.07 84.09 84.88 3,906,343 -1.33(-1.54%)
Aug 04, 2020 86.51 87.44 85.84 86.20 2,727,806 +0.04(+0.05%)
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.