Skip to main content

Allstate Corp (NY: ALL )

172.87 +3.03 (+1.78%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 85.17 86.20 84.96 85.71 2,296,384 +0.64(+0.75%)
Sep 29, 2020 84.52 85.39 84.02 85.07 2,639,690 +0.20(+0.24%)
Sep 28, 2020 84.04 85.70 83.66 84.87 1,521,341 +1.77(+2.13%)
Sep 25, 2020 81.09 83.39 80.95 83.10 2,282,240 +1.18(+1.44%)
Sep 24, 2020 81.65 83.03 80.83 81.92 2,132,332 +0.33(+0.40%)
Sep 23, 2020 83.99 84.72 81.55 81.59 1,996,680 -2.48(-2.95%)
Sep 22, 2020 84.41 85.58 83.40 84.07 2,301,499 +0.28(+0.34%)
Sep 21, 2020 81.97 84.28 81.68 83.79 2,865,629 +0.68(+0.82%)
Sep 18, 2020 84.25 84.65 82.77 83.10 2,800,132 -1.38(-1.64%)
Sep 17, 2020 86.49 86.69 84.00 84.49 1,690,926 -2.83(-3.24%)
Sep 16, 2020 86.63 88.82 86.44 87.32 1,974,264 +0.97(+1.13%)
Sep 15, 2020 87.04 87.93 85.56 86.34 2,648,784 -0.10(-0.12%)
Sep 14, 2020 85.94 87.01 85.83 86.44 1,616,180 +1.03(+1.20%)
Sep 11, 2020 84.50 85.71 84.19 85.42 1,414,949 +1.09(+1.30%)
Sep 10, 2020 84.77 85.66 84.29 84.32 2,032,942 +0.07(+0.09%)
Sep 09, 2020 83.69 85.30 83.40 84.25 1,960,088 +1.17(+1.41%)
Sep 08, 2020 85.32 85.39 82.91 83.08 2,117,239 -2.33(-2.73%)
Sep 04, 2020 86.15 86.64 84.34 85.41 2,078,708 +0.43(+0.50%)
Sep 03, 2020 86.67 88.67 84.24 84.98 2,221,064 -1.14(-1.32%)
Sep 02, 2020 84.42 86.56 83.89 86.12 3,382,020 +1.48(+1.75%)
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.