Skip to main content

Allstate Corp (NY: ALL )

191.01 +0.75 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 51.42 51.50 50.61 50.64 4,782,535 -0.74(-1.45%)
Oct 29, 2015 50.86 51.50 50.79 51.38 3,300,781 +0.39(+0.77%)
Oct 28, 2015 49.60 50.99 49.48 50.99 4,706,402 +1.65(+3.35%)
Oct 27, 2015 50.23 50.40 49.27 49.33 5,588,200 -1.25(-2.47%)
Oct 26, 2015 50.59 50.81 50.40 50.59 2,762,598 +0.11(+0.23%)
Oct 23, 2015 50.67 50.73 50.32 50.47 3,903,821 +0.11(+0.21%)
Oct 22, 2015 49.92 50.44 49.60 50.37 3,466,091 +0.74(+1.48%)
Oct 21, 2015 50.44 50.71 49.57 49.63 5,342,289 -0.65(-1.29%)
Oct 20, 2015 50.44 50.91 50.42 50.28 3,978,893 -0.12(-0.24%)
Oct 19, 2015 49.94 50.45 49.75 50.40 2,966,230 +0.32(+0.64%)
Oct 16, 2015 50.28 50.33 49.64 50.08 4,014,535 -0.32(-0.63%)
Oct 15, 2015 49.45 50.48 49.31 50.40 3,552,480 +1.42(+2.89%)
Oct 14, 2015 49.51 49.59 48.92 48.98 2,966,020 -0.64(-1.29%)
Oct 13, 2015 49.69 50.03 49.60 49.62 2,016,177 -0.22(-0.44%)
Oct 12, 2015 49.54 50.03 49.46 49.84 1,713,104 +0.38(+0.78%)
Oct 09, 2015 50.05 50.19 49.35 49.46 2,979,625 -0.56(-1.11%)
Oct 08, 2015 49.00 50.10 48.88 50.01 3,024,599 +0.88(+1.80%)
Oct 07, 2015 49.26 49.67 48.95 49.13 2,960,995 +0.13(+0.27%)
Oct 06, 2015 48.88 49.32 48.76 49.00 2,633,303 -0.02(-0.03%)
Oct 05, 2015 48.66 49.21 48.62 49.02 2,656,732 +0.61(+1.27%)
Oct 02, 2015 46.76 48.40 46.62 48.40 3,874,765 +0.97(+2.04%)
Oct 01, 2015 47.67 47.82 46.91 47.44 4,712,591 -0.22(-0.46%)
Sep 30, 2015 48.17 48.25 47.29 47.66 4,763,604 -0.10(-0.21%)
Sep 29, 2015 47.24 47.82 47.03 47.76 4,777,823 +0.51(+1.07%)
Sep 28, 2015 47.89 48.09 47.02 47.25 4,371,783 -1.02(-2.12%)
Sep 25, 2015 48.38 49.03 48.17 48.27 4,762,559 +0.33(+0.68%)
Sep 24, 2015 47.56 48.12 47.27 47.94 3,155,956 +0.07(+0.14%)
Sep 23, 2015 47.49 48.01 47.49 47.88 2,948,392 +0.34(+0.71%)
Sep 22, 2015 47.59 47.63 47.21 47.54 2,949,442 -0.38(-0.79%)
Sep 21, 2015 47.58 48.18 47.42 47.92 3,072,741 +0.81(+1.72%)
Sep 18, 2015 47.49 47.89 47.00 47.11 6,387,352 -1.16(-2.41%)
Sep 17, 2015 48.48 48.94 48.14 48.27 5,790,608 -0.17(-0.35%)
Sep 16, 2015 48.31 48.56 48.12 48.44 4,387,385 +0.18(+0.37%)
Sep 15, 2015 47.78 48.49 47.65 48.26 4,230,478 +0.61(+1.27%)
Sep 14, 2015 47.70 47.71 47.46 47.66 2,566,681 +0.08(+0.17%)
Sep 11, 2015 46.98 47.63 46.90 47.58 3,333,387 +0.38(+0.81%)
Sep 10, 2015 46.84 47.49 46.65 47.19 3,174,281 +0.26(+0.56%)
Sep 09, 2015 48.00 48.15 46.84 46.93 3,130,811 -0.70(-1.46%)
Sep 08, 2015 47.33 47.66 47.19 47.62 2,727,119 +0.95(+2.03%)
Sep 04, 2015 47.01 46.67 46.67 46.67 2,861,962 -0.77(-1.62%)
Sep 03, 2015 47.47 47.91 47.31 47.44 2,660,735 +0.04(+0.09%)
Sep 02, 2015 47.23 47.41 46.89 47.40 3,394,798 +0.65(+1.38%)
Sep 01, 2015 46.65 47.02 46.48 46.76 4,241,503 -0.93(-1.96%)
Aug 31, 2015 47.73 47.87 47.53 47.69 3,457,308 -0.29(-0.60%)
Aug 28, 2015 47.91 48.24 47.67 47.98 3,654,729 -0.09(-0.19%)
Aug 27, 2015 47.17 48.30 47.06 48.07 5,850,154 +1.34(+2.87%)
Aug 26, 2015 47.34 47.69 46.14 46.72 8,652,703 +0.33(+0.72%)
Aug 25, 2015 48.78 48.78 46.39 46.39 5,705,464 -1.14(-2.40%)
Aug 24, 2015 48.93 49.09 44.05 47.53 5,386,920 -2.33(-4.67%)
Aug 21, 2015 50.72 50.86 49.84 49.86 4,485,797 -1.18(-2.31%)
Aug 20, 2015 51.40 51.40 51.01 51.04 3,116,083 -0.78(-1.51%)
Aug 19, 2015 51.62 52.12 51.34 51.82 3,673,675 +0.07(+0.14%)
Aug 18, 2015 51.88 52.04 51.67 51.75 3,076,145 -0.23(-0.44%)
Aug 17, 2015 51.89 52.19 51.63 51.97 2,540,653 -0.01(-0.02%)
Aug 14, 2015 51.54 51.99 51.46 51.98 2,729,162 +0.30(+0.58%)
Aug 13, 2015 51.79 52.13 51.64 51.68 2,778,184 -0.10(-0.19%)
Aug 12, 2015 51.23 51.92 51.07 51.78 3,634,626 +0.11(+0.22%)
Aug 11, 2015 51.09 51.72 51.09 51.67 3,340,843 +0.30(+0.59%)
Aug 10, 2015 51.39 51.77 51.16 51.36 4,604,733 +0.46(+0.90%)
Aug 07, 2015 50.31 50.95 50.18 50.91 4,374,697 +0.46(+0.92%)
Aug 06, 2015 51.17 51.34 50.13 50.44 4,721,808 -0.43(-0.85%)
Aug 05, 2015 51.20 51.51 50.74 50.88 8,192,415 +0.13(+0.26%)
Aug 04, 2015 52.15 52.64 49.65 50.75 16,227,056 -5.73(-10.15%)
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.