Skip to main content

Allstate Corp (NY: ALL )

173.01 +3.17 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 22.46 22.70 22.02 22.10 8,896,098 -0.23(-1.03%)
Sep 29, 2009 22.44 22.91 22.23 22.33 6,522,345 +0.13(+0.59%)
Sep 28, 2009 21.76 22.34 21.33 22.20 7,795,920 +1.18(+5.59%)
Sep 25, 2009 20.95 21.42 20.92 21.03 4,169,690 -0.01(-0.07%)
Sep 24, 2009 21.44 21.82 20.99 21.04 6,511,533 -0.44(-2.05%)
Sep 23, 2009 21.78 22.18 21.48 21.48 4,605,867 -0.33(-1.52%)
Sep 22, 2009 22.10 22.12 21.66 21.82 4,792,016 -0.05(-0.23%)
Sep 21, 2009 21.92 22.07 21.73 21.87 4,353,297 -0.25(-1.14%)
Sep 18, 2009 22.23 22.34 22.02 22.12 8,811,399 +0.22(+1.02%)
Sep 17, 2009 21.51 22.02 21.37 21.89 9,938,812 +1.04(+4.98%)
Sep 16, 2009 20.91 21.55 20.64 20.86 7,092,201 +0.01(+0.04%)
Sep 15, 2009 20.92 21.17 20.79 20.85 6,636,580 -0.08(-0.38%)
Sep 14, 2009 20.67 20.95 20.43 20.93 4,111,880 +0.05(+0.24%)
Sep 11, 2009 20.61 21.03 20.42 20.88 6,543,527 -0.22(-1.06%)
Sep 10, 2009 20.69 21.17 20.42 21.10 4,971,475 +0.32(+1.56%)
Sep 09, 2009 20.80 20.88 20.55 20.78 6,021,407 -0.04(-0.17%)
Sep 08, 2009 21.04 21.04 20.44 20.81 5,720,242 -0.01(-0.07%)
Sep 04, 2009 20.65 20.83 20.23 20.83 3,594,527 +0.27(+1.30%)
Sep 03, 2009 20.38 20.56 20.10 20.56 4,499,672 +0.30(+1.50%)
Sep 02, 2009 20.22 20.47 20.03 20.26 4,312,366 -0.09(-0.43%)
Sep 01, 2009 21.09 21.45 20.30 20.34 9,778,289 -0.87(-4.12%)
Aug 31, 2009 20.85 21.24 20.79 21.22 4,481,320 +0.09(+0.44%)
Aug 28, 2009 21.18 21.19 20.82 21.12 4,655,347 +0.06(+0.27%)
Aug 27, 2009 20.80 21.09 20.52 21.06 5,454,494 +0.05(+0.24%)
Aug 26, 2009 20.91 21.08 20.50 21.01 4,674,937 +0.11(+0.52%)
Aug 25, 2009 20.88 21.37 20.86 20.91 4,428,243 +0.20(+0.98%)
Aug 24, 2009 20.80 21.24 20.62 20.70 4,587,271 +0.04(+0.17%)
Aug 21, 2009 20.37 20.77 20.10 20.67 5,507,809 +0.68(+3.39%)
Aug 20, 2009 19.82 20.19 19.64 19.99 4,204,290 +0.12(+0.62%)
Aug 19, 2009 19.67 19.92 19.38 19.87 3,726,699 +0.01(+0.07%)
Aug 18, 2009 19.91 19.94 19.53 19.85 5,243,537 -0.40(-1.96%)
Aug 17, 2009 20.17 20.44 19.78 20.25 6,081,700 -0.36(-1.75%)
Aug 14, 2009 20.83 20.91 20.36 20.61 5,129,392 -0.27(-1.31%)
Aug 13, 2009 20.75 21.08 20.36 20.88 8,098,628 +0.37(+1.79%)
Aug 12, 2009 19.87 20.81 19.72 20.52 10,644,221 +1.21(+6.28%)
Aug 11, 2009 19.62 19.72 19.25 19.30 6,615,044 -0.38(-1.91%)
Aug 10, 2009 19.97 20.07 19.40 19.68 4,372,381 -0.38(-1.91%)
Aug 07, 2009 19.82 20.19 19.62 20.06 8,399,775 +0.38(+1.91%)
Aug 06, 2009 19.88 20.31 19.45 19.69 11,825,085 -0.69(-3.40%)
Aug 05, 2009 20.44 20.48 19.91 20.38 7,332,159 +0.04(+0.21%)
Aug 04, 2009 19.70 20.41 19.65 20.34 6,053,903 +0.58(+2.96%)
Aug 03, 2009 19.76 19.85 19.49 19.75 4,655,651 +0.32(+1.67%)
Jul 31, 2009 19.03 19.53 18.95 19.43 5,355,496 +0.38(+2.01%)
Jul 30, 2009 18.95 19.36 18.83 19.04 4,843,585 +0.22(+1.15%)
Jul 29, 2009 18.90 19.12 18.76 18.83 3,764,124 -0.17(-0.87%)
Jul 28, 2009 19.18 19.25 18.77 18.99 4,675,381 -0.27(-1.42%)
Jul 27, 2009 19.14 19.38 19.09 19.27 4,712,153 +0.21(+1.10%)
Jul 24, 2009 18.57 19.16 18.48 19.06 4,173,019 +0.32(+1.73%)
Jul 23, 2009 18.05 18.85 18.05 18.73 6,384,254 +0.64(+3.51%)
Jul 22, 2009 17.58 18.21 17.47 18.10 4,766,999 +0.28(+1.58%)
Jul 21, 2009 17.57 17.94 17.56 17.82 5,752,080 +0.32(+1.82%)
Jul 20, 2009 17.61 17.63 17.38 17.50 4,684,080 +0.00(+0.00%)
Jul 17, 2009 17.66 17.74 17.40 17.50 5,872,036 -0.19(-1.06%)
Jul 16, 2009 17.87 17.97 17.49 17.69 6,115,531 -0.26(-1.45%)
Jul 15, 2009 17.47 18.08 17.47 17.95 9,034,236 +0.63(+3.63%)
Jul 14, 2009 17.69 17.73 17.25 17.32 6,526,342 -0.48(-2.72%)
Jul 13, 2009 17.38 17.83 17.25 17.80 9,868,755 +1.14(+6.85%)
Jul 10, 2009 16.75 16.99 16.47 16.66 5,431,186 -0.20(-1.20%)
Jul 09, 2009 17.10 17.25 16.78 16.86 5,247,102 -0.04(-0.26%)
Jul 08, 2009 17.22 17.38 16.62 16.91 9,964,976 -0.31(-1.80%)
Jul 07, 2009 17.84 17.84 17.21 17.22 6,198,671 -0.61(-3.44%)
Jul 06, 2009 17.40 17.84 17.34 17.83 7,530,414 +0.47(+2.70%)
Jul 02, 2009 17.95 17.95 17.34 17.36 7,448,400 -0.74(-4.07%)
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.