Skip to main content

Allstate Corp (NY: ALL )

173.01 +3.17 (+1.87%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 17.77 19.06 17.71 19.05 0 +1.21(+6.76%)
Oct 30, 2008 18.22 18.72 17.34 17.84 8,890,725 -0.33(-1.83%)
Oct 29, 2008 18.39 19.12 17.65 18.18 10,254,890 +0.04(+0.20%)
Oct 28, 2008 17.54 18.39 16.10 18.14 12,506,892 +0.52(+2.95%)
Oct 27, 2008 18.16 18.29 17.40 17.62 8,678,449 -0.81(-4.39%)
Oct 24, 2008 18.04 18.85 17.24 18.43 0 -0.77(-3.99%)
Oct 23, 2008 20.21 21.27 18.43 19.19 11,171,227 -1.18(-5.81%)
Oct 22, 2008 22.09 22.54 20.00 20.38 7,946,545 -2.69(-11.64%)
Oct 21, 2008 22.23 23.74 21.48 23.06 5,954,920 +0.44(+1.95%)
Oct 20, 2008 22.97 24.02 21.28 22.62 6,855,507 -0.17(-0.76%)
Oct 17, 2008 20.67 22.80 20.29 22.80 0 +1.74(+8.26%)
Oct 16, 2008 21.25 21.33 19.19 21.06 10,246,986 -0.25(-1.15%)
Oct 15, 2008 23.02 23.38 21.12 21.30 7,762,770 -2.43(-10.22%)
Oct 14, 2008 24.10 24.87 22.62 23.73 10,028,667 +0.46(+1.99%)
Oct 13, 2008 20.82 24.20 20.21 23.27 9,666,906 +3.80(+19.55%)
Oct 10, 2008 19.13 20.02 16.88 19.46 0 -0.39(-1.96%)
Oct 09, 2008 23.45 23.61 19.85 19.85 14,204,045 -1.78(-8.21%)
Oct 08, 2008 27.14 27.91 20.72 21.63 17,589,274 -5.81(-21.18%)
Oct 07, 2008 30.39 30.68 27.44 27.44 7,073,210 -2.95(-9.71%)
Oct 06, 2008 29.96 33.93 28.91 30.39 5,882,624 -0.27(-0.89%)
Oct 03, 2008 30.95 31.83 29.99 30.67 0 +0.27(+0.88%)
Oct 02, 2008 31.79 31.96 30.19 30.40 4,382,420 -1.36(-4.30%)
Oct 01, 2008 32.98 32.98 30.21 31.76 5,794,780 -1.53(-4.60%)
Sep 30, 2008 31.55 34.11 30.39 33.29 7,278,185 +2.18(+7.01%)
Sep 29, 2008 33.21 33.68 29.86 31.11 6,633,687 -2.33(-6.97%)
Sep 26, 2008 32.22 33.76 32.10 33.44 0 +0.69(+2.09%)
Sep 25, 2008 32.40 33.84 32.24 32.76 4,824,198 +0.51(+1.59%)
Sep 24, 2008 32.52 32.95 31.05 32.25 3,764,734 -0.09(-0.29%)
Sep 23, 2008 32.79 33.29 32.12 32.34 3,914,430 +0.38(+1.20%)
Sep 22, 2008 34.64 34.65 31.87 31.96 6,466,097 -2.36(-6.88%)
Sep 19, 2008 33.65 34.61 32.39 34.32 0 +1.00(+3.01%)
Sep 18, 2008 31.67 33.31 30.31 33.31 14,879,928 +2.38(+7.70%)
Sep 17, 2008 32.07 33.15 30.87 30.93 14,882,894 -1.98(-6.01%)
Sep 16, 2008 31.62 32.93 31.57 32.91 14,630,459 +0.87(+2.73%)
Sep 15, 2008 32.16 33.89 31.91 32.04 13,879,300 -0.61(-1.88%)
Sep 12, 2008 32.56 32.98 32.46 32.65 0 -0.40(-1.20%)
Sep 11, 2008 32.48 33.28 32.28 33.05 8,183,981 +0.19(+0.59%)
Sep 10, 2008 33.05 33.27 32.38 32.85 7,604,440 +0.23(+0.71%)
Sep 09, 2008 33.30 33.81 32.62 32.62 7,673,599 -0.93(-2.78%)
Sep 08, 2008 33.21 33.57 32.57 33.55 9,375,643 +1.01(+3.11%)
Sep 05, 2008 32.09 32.59 31.76 32.54 0 +0.35(+1.10%)
Sep 04, 2008 32.54 32.72 32.13 32.19 5,966,458 -0.69(-2.09%)
Sep 03, 2008 32.48 32.97 32.36 32.87 5,701,245 +0.25(+0.75%)
Sep 02, 2008 32.94 33.13 32.29 32.63 6,372,131 +0.05(+0.16%)
Aug 29, 2008 32.56 33.03 32.50 32.58 0 -0.34(-1.03%)
Aug 28, 2008 32.65 32.93 32.35 32.92 6,264,866 +0.48(+1.49%)
Aug 27, 2008 32.23 32.48 31.91 32.43 5,530,610 -0.11(-0.33%)
Aug 26, 2008 32.62 32.75 32.12 32.54 4,815,187 -0.20(-0.62%)
Aug 25, 2008 33.29 33.38 32.72 32.74 3,862,683 -0.56(-1.69%)
Aug 22, 2008 32.77 33.35 32.55 33.31 0 +0.79(+2.42%)
Aug 21, 2008 32.42 32.71 32.20 32.52 3,701,704 -0.19(-0.60%)
Aug 20, 2008 32.61 32.79 32.12 32.72 5,906,669 +0.16(+0.49%)
Aug 19, 2008 32.66 32.74 32.27 32.56 6,476,027 -0.35(-1.07%)
Aug 18, 2008 33.38 33.38 32.85 32.91 6,401,073 -0.43(-1.30%)
Aug 15, 2008 33.05 33.39 32.86 33.34 0 +0.44(+1.34%)
Aug 14, 2008 32.31 33.09 32.31 32.90 6,344,841 +0.17(+0.53%)
Aug 13, 2008 32.89 33.12 32.36 32.73 7,452,400 -0.41(-1.24%)
Aug 12, 2008 33.18 33.57 32.92 33.14 7,290,876 -0.47(-1.40%)
Aug 11, 2008 33.70 34.07 33.33 33.61 7,388,523 -0.09(-0.28%)
Aug 08, 2008 32.98 33.79 32.90 33.70 7,139,298 +0.71(+2.17%)
Aug 07, 2008 33.65 33.65 32.82 32.99 7,337,699 -0.69(-2.06%)
Aug 06, 2008 34.47 34.47 33.49 33.68 6,450,665 -0.29(-0.85%)
Aug 05, 2008 33.57 34.12 33.39 33.97 8,386,339 +0.79(+2.39%)
Aug 04, 2008 33.05 33.47 32.82 33.18 5,956,759 +0.00(+0.00%)
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.