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 (%)
Oct 31, 2005 35.51 35.79 35.47 35.52 5,487,499 +0.07(+0.19%)
Oct 28, 2005 35.06 35.48 35.02 35.45 3,924,313 +0.42(+1.19%)
Oct 27, 2005 35.16 35.45 35.00 35.04 3,613,102 -0.12(-0.34%)
Oct 26, 2005 34.93 35.49 34.83 35.16 5,161,278 +0.23(+0.66%)
Oct 25, 2005 35.51 35.52 34.73 34.93 6,521,003 -0.57(-1.59%)
Oct 24, 2005 35.90 36.13 35.35 35.49 7,618,562 -0.30(-0.85%)
Oct 21, 2005 35.80 36.44 35.53 35.80 7,012,043 +0.12(+0.34%)
Oct 20, 2005 36.20 36.54 35.45 35.67 9,057,502 -0.93(-2.54%)
Oct 19, 2005 35.63 36.62 35.17 36.60 5,926,820 +0.69(+1.91%)
Oct 18, 2005 36.19 36.21 35.78 35.92 4,596,967 -0.49(-1.35%)
Oct 17, 2005 36.33 36.41 36.00 36.41 3,584,716 -0.02(-0.06%)
Oct 14, 2005 36.21 36.58 35.98 36.43 4,077,391 +0.22(+0.59%)
Oct 13, 2005 35.80 36.28 35.80 36.21 3,614,143 +0.22(+0.60%)
Oct 12, 2005 36.07 36.60 35.82 36.00 3,758,601 -0.19(-0.52%)
Oct 11, 2005 36.13 36.39 36.07 36.19 3,263,994 -0.05(-0.13%)
Oct 10, 2005 36.40 36.64 36.11 36.23 2,758,685 -0.17(-0.46%)
Oct 07, 2005 36.36 36.53 36.09 36.40 3,403,102 +0.18(+0.50%)
Oct 06, 2005 36.31 36.45 36.04 36.22 3,452,147 -0.05(-0.13%)
Oct 05, 2005 37.16 37.16 36.23 36.27 2,932,274 -0.49(-1.34%)
Oct 04, 2005 37.09 37.22 36.60 36.76 3,308,877 -0.17(-0.46%)
Oct 03, 2005 37.21 37.30 36.87 36.93 3,451,849 -0.28(-0.74%)
Sep 30, 2005 37.52 37.41 36.82 37.20 5,508,305 -0.32(-0.84%)
Sep 29, 2005 37.08 37.55 36.81 37.52 4,261,383 +0.44(+1.20%)
Sep 28, 2005 36.76 37.26 36.74 37.07 6,456,501 +0.37(+1.01%)
Sep 27, 2005 36.25 36.95 36.22 36.70 6,472,404 +0.32(+0.89%)
Sep 26, 2005 36.91 37.18 36.11 36.38 9,360,092 -0.31(-0.84%)
Sep 23, 2005 36.41 36.97 35.16 36.69 13,245,615 +1.74(+4.99%)
Sep 22, 2005 34.32 35.32 33.58 34.95 19,572,520 +0.07(+0.21%)
Sep 21, 2005 35.53 35.66 34.50 34.87 10,587,842 -0.86(-2.41%)
Sep 20, 2005 35.93 36.31 35.61 35.74 5,689,325 -0.21(-0.58%)
Sep 19, 2005 37.09 37.00 35.87 35.94 10,224,466 -1.15(-3.10%)
Sep 16, 2005 36.50 37.18 36.50 37.09 7,687,224 +0.60(+1.64%)
Sep 15, 2005 36.07 36.52 35.96 36.50 4,173,251 +0.48(+1.33%)
Sep 14, 2005 36.08 36.29 35.76 36.02 6,020,599 +0.07(+0.21%)
Sep 13, 2005 36.22 36.42 35.61 35.94 7,164,230 -0.44(-1.22%)
Sep 12, 2005 36.32 36.60 36.07 36.39 6,632,616 -0.12(-0.33%)
Sep 09, 2005 36.74 36.89 36.13 36.51 11,027,015 -0.22(-0.59%)
Sep 08, 2005 37.31 37.67 36.67 36.72 8,359,879 -1.08(-2.87%)
Sep 07, 2005 37.61 37.92 37.55 37.81 5,823,974 +0.20(+0.52%)
Sep 06, 2005 37.38 37.81 37.38 37.61 4,970,004 +0.25(+0.67%)
Sep 02, 2005 37.39 37.73 37.11 37.36 5,296,225 -0.17(-0.47%)
Sep 01, 2005 37.74 37.79 36.95 37.54 7,553,466 -0.28(-0.75%)
Aug 31, 2005 37.75 37.87 36.49 37.82 17,370,862 -0.29(-0.76%)
Aug 30, 2005 38.29 38.32 37.88 38.11 4,751,829 -0.36(-0.94%)
Aug 29, 2005 38.02 38.69 37.96 38.47 7,643,084 -0.73(-1.87%)
Aug 26, 2005 39.21 39.50 39.05 39.21 2,394,715 -0.30(-0.75%)
Aug 25, 2005 39.16 39.69 39.16 39.50 2,467,093 +0.38(+0.98%)
Aug 24, 2005 39.56 39.63 39.09 39.12 3,759,047 -0.52(-1.31%)
Aug 23, 2005 39.53 39.85 39.53 39.64 5,002,551 +0.03(+0.09%)
Aug 22, 2005 39.50 39.90 39.33 39.60 3,880,767 +0.26(+0.65%)
Aug 19, 2005 39.36 39.59 39.30 39.35 2,722,422 +0.07(+0.19%)
Aug 18, 2005 39.21 39.50 39.03 39.27 3,124,885 +0.02(+0.05%)
Aug 17, 2005 38.86 39.42 38.62 39.25 3,650,406 +0.38(+0.97%)
Aug 16, 2005 39.34 39.54 38.88 38.88 4,004,716 -0.56(-1.42%)
Aug 15, 2005 39.06 39.73 39.06 39.44 3,030,511 +0.36(+0.91%)
Aug 12, 2005 39.27 39.50 38.92 39.08 2,628,048 -0.09(-0.24%)
Aug 11, 2005 38.92 39.23 38.80 39.17 4,551,638 +0.12(+0.31%)
Aug 10, 2005 39.21 39.54 39.01 39.05 5,901,554 -0.50(-1.26%)
Aug 09, 2005 39.70 39.75 39.43 39.55 4,652,848 -0.11(-0.27%)
Aug 08, 2005 39.74 39.99 39.58 39.66 2,957,836 -0.09(-0.24%)
Aug 05, 2005 40.44 40.55 39.75 39.75 3,842,423 -0.79(-1.94%)
Aug 04, 2005 40.88 40.88 40.54 40.54 2,352,953 -0.38(-0.92%)
Aug 03, 2005 41.10 41.35 40.82 40.92 3,310,363 -0.36(-0.88%)
Aug 02, 2005 40.90 41.40 40.82 41.28 2,738,770 +0.37(+0.90%)
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.