Skip to main content

Allstate Corp (NY: ALL )

191.01 +0.75 (+0.39%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 79.58 80.59 79.05 80.00 1,992,867 +0.14(+0.18%)
Oct 29, 2020 78.82 80.61 77.98 79.86 1,834,707 +0.53(+0.67%)
Oct 28, 2020 79.10 80.18 78.72 79.32 2,907,079 -0.94(-1.17%)
Oct 27, 2020 81.65 81.92 80.23 80.26 1,996,816 -1.60(-1.96%)
Oct 26, 2020 81.64 81.93 80.70 81.87 1,844,546 -0.39(-0.47%)
Oct 23, 2020 83.40 83.52 81.95 82.25 1,293,744 -0.40(-0.48%)
Oct 22, 2020 81.89 82.89 81.23 82.65 1,641,752 +0.84(+1.02%)
Oct 21, 2020 81.96 82.81 81.40 81.81 2,755,530 -0.29(-0.35%)
Oct 20, 2020 83.16 83.41 81.96 82.10 1,798,871 -0.31(-0.37%)
Oct 19, 2020 83.04 83.92 82.07 82.41 1,471,957 -1.05(-1.25%)
Oct 16, 2020 82.77 84.07 82.77 83.45 3,905,971 +0.78(+0.95%)
Oct 15, 2020 81.16 83.17 81.04 82.67 2,010,151 +0.39(+0.47%)
Oct 14, 2020 82.82 83.92 82.25 82.28 2,789,316 -0.46(-0.56%)
Oct 13, 2020 84.75 85.33 82.36 82.74 2,788,647 -2.23(-2.62%)
Oct 12, 2020 83.93 85.49 83.74 84.97 1,693,532 +1.26(+1.51%)
Oct 09, 2020 84.63 84.71 83.62 83.71 1,665,493 -0.65(-0.77%)
Oct 08, 2020 84.37 85.55 84.07 84.35 1,578,525 +0.26(+0.31%)
Oct 07, 2020 84.19 85.49 83.86 84.09 1,728,454 +0.58(+0.69%)
Oct 06, 2020 84.72 85.48 83.17 83.52 2,400,498 -0.93(-1.10%)
Oct 05, 2020 84.56 85.59 83.96 84.44 1,666,043 +0.59(+0.71%)
Oct 02, 2020 82.34 85.06 82.19 83.85 1,518,834 +0.69(+0.82%)
Oct 01, 2020 85.72 85.77 82.62 83.16 2,953,639 -1.69(-2.00%)
Sep 30, 2020 84.33 85.35 84.12 84.86 2,319,329 +0.63(+0.75%)
Sep 29, 2020 83.69 84.54 83.19 84.23 2,666,065 +0.20(+0.24%)
Sep 28, 2020 83.21 84.85 82.83 84.03 1,536,542 +1.75(+2.13%)
Sep 25, 2020 80.29 82.57 80.15 82.28 2,305,043 +1.17(+1.44%)
Sep 24, 2020 80.84 82.20 80.03 81.11 2,153,638 +0.32(+0.40%)
Sep 23, 2020 83.16 83.89 80.74 80.78 2,016,630 -2.45(-2.95%)
Sep 22, 2020 83.58 84.73 82.58 83.24 2,324,495 +0.28(+0.34%)
Sep 21, 2020 81.16 83.44 80.87 82.96 2,894,261 +0.68(+0.82%)
Sep 18, 2020 83.42 83.81 81.95 82.28 2,828,110 -1.37(-1.64%)
Sep 17, 2020 85.63 85.83 83.16 83.65 1,707,821 -2.80(-3.24%)
Sep 16, 2020 85.77 87.94 85.58 86.45 1,993,990 +0.96(+1.13%)
Sep 15, 2020 86.18 87.06 84.72 85.49 2,675,250 -0.10(-0.12%)
Sep 14, 2020 85.09 86.15 84.98 85.59 1,632,328 +1.02(+1.20%)
Sep 11, 2020 83.66 84.86 83.36 84.57 1,429,087 +1.08(+1.30%)
Sep 10, 2020 83.93 84.81 83.45 83.49 2,053,254 +0.07(+0.09%)
Sep 09, 2020 82.87 84.45 82.58 83.42 1,979,672 +1.16(+1.41%)
Sep 08, 2020 84.48 84.54 82.09 82.25 2,138,394 -2.31(-2.73%)
Sep 04, 2020 85.30 85.79 83.51 84.56 2,099,477 +0.42(+0.50%)
Sep 03, 2020 85.81 87.79 83.41 84.14 2,243,256 -1.13(-1.32%)
Sep 02, 2020 83.59 85.71 83.06 85.26 3,415,812 +1.47(+1.75%)
Sep 01, 2020 83.74 84.40 83.18 83.80 2,097,217 -0.04(-0.04%)
Aug 31, 2020 84.98 85.00 83.25 83.83 1,743,309 -1.17(-1.38%)
Aug 28, 2020 85.54 85.54 84.42 85.00 3,301,588 +0.15(+0.18%)
Aug 27, 2020 83.84 85.74 83.70 84.85 2,581,452 +1.50(+1.80%)
Aug 26, 2020 83.69 84.31 83.04 83.35 1,884,615 -0.68(-0.81%)
Aug 25, 2020 85.45 85.63 83.89 84.03 1,854,627 -1.10(-1.29%)
Aug 24, 2020 84.95 85.25 83.42 85.14 2,677,680 +0.46(+0.54%)
Aug 21, 2020 85.58 85.92 84.27 84.68 1,479,834 -0.78(-0.91%)
Aug 20, 2020 83.92 86.10 83.80 85.46 1,806,356 +0.97(+1.15%)
Aug 19, 2020 85.13 85.92 84.13 84.49 1,313,812 -0.36(-0.42%)
Aug 18, 2020 85.33 85.74 84.69 84.85 1,525,422 -0.49(-0.58%)
Aug 17, 2020 86.32 86.62 85.24 85.34 1,603,632 -0.80(-0.93%)
Aug 14, 2020 85.72 86.67 85.29 86.14 1,764,487 -0.13(-0.15%)
Aug 13, 2020 85.60 86.85 85.19 86.27 1,192,408 +0.03(+0.03%)
Aug 12, 2020 88.00 88.35 85.90 86.24 1,567,365 -0.54(-0.62%)
Aug 11, 2020 88.47 88.87 86.54 86.78 1,536,133 -0.38(-0.43%)
Aug 10, 2020 87.02 87.47 86.59 87.15 1,408,644 +0.30(+0.35%)
Aug 07, 2020 84.29 86.91 84.29 86.85 1,304,758 +2.18(+2.57%)
Aug 06, 2020 84.64 85.90 84.43 84.67 1,457,239 -0.25(-0.30%)
Aug 05, 2020 88.00 90.12 84.14 84.92 3,904,210 -1.33(-1.54%)
Aug 04, 2020 86.55 87.49 85.89 86.25 2,726,316 +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.