Skip to main content

Allstate Corp (NY: ALL )

191.01 +0.00 (+0.00%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 84.71 85.51 84.51 85.32 1,672,421 +0.48(+0.56%)
Sep 27, 2018 85.37 85.63 84.74 84.84 1,870,826 -0.61(-0.71%)
Sep 26, 2018 86.41 86.62 85.33 85.45 1,671,556 -0.82(-0.95%)
Sep 25, 2018 86.82 87.13 86.19 86.27 1,764,414 -0.50(-0.58%)
Sep 24, 2018 87.80 88.04 86.62 86.77 1,238,136 -1.24(-1.41%)
Sep 21, 2018 88.32 88.45 87.50 88.02 3,412,980 -0.18(-0.21%)
Sep 20, 2018 88.16 88.80 87.95 88.20 1,341,300 +0.29(+0.32%)
Sep 19, 2018 87.16 88.20 87.16 87.91 2,476,453 +0.48(+0.54%)
Sep 18, 2018 86.75 87.64 86.65 87.44 1,611,785 +0.71(+0.82%)
Sep 17, 2018 86.63 86.85 86.40 86.73 2,727,329 +0.29(+0.34%)
Sep 14, 2018 85.62 86.47 85.61 86.43 1,556,854 +0.81(+0.95%)
Sep 13, 2018 85.01 85.67 84.72 85.62 1,779,829 +1.27(+1.51%)
Sep 12, 2018 84.71 84.94 83.91 84.35 1,804,480 -0.50(-0.59%)
Sep 11, 2018 83.89 85.08 82.70 84.85 1,965,801 +0.27(+0.32%)
Sep 10, 2018 85.62 85.95 84.22 84.58 2,674,079 -1.88(-2.18%)
Sep 07, 2018 87.24 87.68 86.43 86.47 1,822,461 -0.93(-1.06%)
Sep 06, 2018 87.58 88.27 86.91 87.39 1,912,614 -0.26(-0.30%)
Sep 05, 2018 87.22 88.12 87.06 87.65 2,215,432 +0.39(+0.45%)
Sep 04, 2018 86.95 87.41 86.69 87.26 2,451,980 +0.33(+0.38%)
Aug 31, 2018 86.94 86.94 86.94 0 +0.47(+0.54%)
Aug 30, 2018 86.62 86.65 86.24 86.47 1,823,110 -0.08(-0.09%)
Aug 29, 2018 86.53 86.94 86.32 86.55 1,850,640 +0.17(+0.20%)
Aug 28, 2018 86.42 87.00 86.19 86.38 2,269,876 -0.03(-0.04%)
Aug 27, 2018 86.19 86.44 85.97 86.41 1,445,525 +0.77(+0.89%)
Aug 24, 2018 85.48 85.92 85.36 85.64 2,183,660 +0.33(+0.38%)
Aug 23, 2018 85.57 85.71 84.96 85.32 1,868,024 -0.31(-0.36%)
Aug 22, 2018 87.00 87.39 85.62 85.63 1,540,543 -1.66(-1.90%)
Aug 21, 2018 86.27 87.55 86.27 87.29 3,167,141 +0.86(+1.00%)
Aug 20, 2018 86.22 86.90 86.12 86.43 1,337,113 +0.36(+0.42%)
Aug 17, 2018 85.74 86.22 85.54 86.07 1,324,955 +0.11(+0.13%)
Aug 16, 2018 85.41 86.20 85.20 85.95 3,487,237 +0.90(+1.06%)
Aug 15, 2018 84.45 85.43 84.45 85.05 1,785,832 +0.40(+0.47%)
Aug 14, 2018 84.38 84.99 84.03 84.65 3,031,402 +0.19(+0.22%)
Aug 13, 2018 84.87 85.26 84.29 84.46 1,927,940 -0.40(-0.48%)
Aug 10, 2018 85.12 85.25 84.54 84.87 1,426,526 -0.73(-0.85%)
Aug 09, 2018 85.09 85.76 84.87 85.60 2,336,483 +0.23(+0.27%)
Aug 08, 2018 84.90 85.51 84.55 85.37 2,016,122 +0.38(+0.45%)
Aug 07, 2018 84.89 85.70 84.63 84.99 2,544,026 +0.32(+0.38%)
Aug 06, 2018 84.44 85.17 84.43 84.67 2,273,304 +0.30(+0.36%)
Aug 03, 2018 83.92 84.39 83.29 84.37 3,115,929 +0.44(+0.52%)
Aug 02, 2018 82.47 84.12 81.59 83.93 3,172,717 +2.49(+3.05%)
Aug 01, 2018 81.87 82.23 81.27 81.44 1,822,049 -0.40(-0.49%)
Jul 31, 2018 81.56 81.89 81.26 81.85 2,107,718 +0.46(+0.56%)
Jul 30, 2018 81.36 82.19 81.09 81.39 1,666,616 -0.04(-0.05%)
Jul 27, 2018 81.81 82.56 81.38 81.44 1,168,531 -0.10(-0.13%)
Jul 26, 2018 81.11 82.24 81.01 81.54 1,945,928 +0.87(+1.08%)
Jul 25, 2018 79.96 80.67 79.82 80.67 1,729,644 +0.45(+0.56%)
Jul 24, 2018 79.53 80.64 79.53 80.22 1,861,071 +0.03(+0.04%)
Jul 23, 2018 80.27 80.33 79.48 80.19 1,907,113 -0.20(-0.25%)
Jul 20, 2018 80.03 80.62 79.68 80.39 2,216,682 +0.00(+0.00%)
Jul 19, 2018 81.93 82.12 80.34 80.39 2,523,535 -2.01(-2.44%)
Jul 18, 2018 81.23 82.46 81.03 82.40 2,437,696 +1.29(+1.59%)
Jul 17, 2018 80.71 81.37 80.45 81.11 2,655,982 +0.69(+0.86%)
Jul 16, 2018 80.14 80.67 79.89 80.42 1,634,230 +0.54(+0.68%)
Jul 13, 2018 79.97 80.12 79.65 79.88 1,383,851 -0.06(-0.08%)
Jul 12, 2018 80.48 80.48 79.39 79.94 1,473,448 +0.06(+0.08%)
Jul 11, 2018 80.13 80.27 79.78 79.88 1,743,716 -0.46(-0.57%)
Jul 10, 2018 80.75 81.02 80.17 80.33 1,870,489 -0.21(-0.26%)
Jul 09, 2018 79.82 80.59 79.49 80.54 1,616,314 +1.24(+1.56%)
Jul 06, 2018 79.04 79.66 78.66 79.30 1,812,526 +0.19(+0.24%)
Jul 05, 2018 79.51 79.53 78.64 79.11 1,074,290 +0.03(+0.04%)
Jul 03, 2018 79.08 79.08 79.08 0 +0.20(+0.25%)
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.