Skip to main content

Allstate Corp (NY: ALL )

172.98 +3.14 (+1.85%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2011 21.58 21.58 20.99 21.30 8,384,207 +0.47(+2.24%)
Jul 29, 2011 20.70 21.07 20.69 20.83 7,958,960 +0.02(+0.11%)
Jul 28, 2011 20.82 21.05 20.76 20.81 5,373,166 +0.05(+0.22%)
Jul 27, 2011 21.16 21.28 20.75 20.76 6,899,433 -0.45(-2.13%)
Jul 26, 2011 21.26 21.43 21.19 21.22 4,157,386 -0.11(-0.53%)
Jul 25, 2011 21.40 21.46 21.22 21.33 4,136,878 -0.23(-1.08%)
Jul 22, 2011 21.61 21.64 21.30 21.56 4,115,625 -0.02(-0.10%)
Jul 21, 2011 21.47 21.73 21.34 21.58 7,689,543 +0.24(+1.13%)
Jul 20, 2011 21.30 21.43 21.13 21.34 6,486,328 +0.08(+0.35%)
Jul 19, 2011 20.97 21.28 20.92 21.27 9,679,729 +0.22(+1.04%)
Jul 18, 2011 21.39 21.67 20.80 21.05 17,459,608 -1.10(-4.95%)
Jul 15, 2011 22.37 22.40 21.99 22.15 4,939,002 -0.17(-0.77%)
Jul 14, 2011 22.56 22.58 22.20 22.32 4,642,815 -0.13(-0.57%)
Jul 13, 2011 22.68 22.85 22.41 22.45 4,252,507 -0.08(-0.37%)
Jul 12, 2011 22.49 22.91 22.49 22.53 3,755,051 -0.03(-0.13%)
Jul 11, 2011 22.70 22.72 22.41 22.56 4,078,816 -0.39(-1.70%)
Jul 08, 2011 22.99 23.00 22.82 22.95 3,414,997 -0.29(-1.23%)
Jul 07, 2011 23.24 23.30 23.06 23.24 2,848,736 +0.23(+0.98%)
Jul 06, 2011 23.03 23.14 22.85 23.01 4,180,953 -0.12(-0.52%)
Jul 05, 2011 23.20 23.28 22.94 23.13 4,807,824 -0.09(-0.39%)
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.