Skip to main content

Allstate Corp (NY: ALL )

190.63 +0.38 (+0.20%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 105.72 106.52 104.89 105.13 1,978,235 -1.19(-1.12%)
Jan 30, 2020 104.28 106.40 104.27 106.32 1,453,929 +1.35(+1.28%)
Jan 29, 2020 105.09 105.29 104.36 104.97 2,118,495 +0.73(+0.70%)
Jan 28, 2020 103.66 104.77 103.66 104.24 1,687,451 +0.85(+0.82%)
Jan 27, 2020 103.76 104.59 103.37 103.39 1,280,030 -1.51(-1.44%)
Jan 24, 2020 104.86 105.31 104.19 104.90 2,426,676 +0.12(+0.11%)
Jan 23, 2020 103.81 104.99 102.97 104.78 1,694,121 +0.44(+0.42%)
Jan 22, 2020 104.86 105.26 104.28 104.34 1,436,668 -0.13(-0.13%)
Jan 21, 2020 103.89 104.89 103.81 104.47 1,481,784 +0.22(+0.21%)
Jan 17, 2020 103.23 104.31 102.74 104.25 1,945,761 +1.24(+1.20%)
Jan 16, 2020 101.58 103.02 101.34 103.01 2,145,720 +1.68(+1.65%)
Jan 15, 2020 100.76 101.66 100.26 101.33 1,908,477 +0.41(+0.40%)
Jan 14, 2020 101.41 101.45 100.60 100.92 2,141,373 -0.60(-0.59%)
Jan 13, 2020 100.64 101.54 100.61 101.53 1,720,797 +0.91(+0.91%)
Jan 10, 2020 101.07 101.24 100.37 100.61 1,613,799 -0.29(-0.29%)
Jan 09, 2020 100.21 101.02 99.97 100.91 1,648,536 +1.14(+1.14%)
Jan 08, 2020 99.82 100.95 99.71 99.77 1,971,985 +0.27(+0.28%)
Jan 07, 2020 99.93 100.20 99.47 99.50 1,850,348 -0.86(-0.86%)
Jan 06, 2020 99.63 100.40 99.36 100.36 1,369,832 +0.29(+0.29%)
Jan 03, 2020 99.19 100.30 99.12 100.06 1,180,694 +0.01(+0.01%)
Jan 02, 2020 100.19 100.21 99.03 100.06 1,367,086 +0.33(+0.33%)
Dec 31, 2019 99.17 99.75 98.96 99.73 1,250,492 +0.60(+0.61%)
Dec 30, 2019 99.33 99.37 98.74 99.12 1,037,673 -0.09(-0.09%)
Dec 27, 2019 99.21 99.43 98.80 99.21 1,174,492 +0.24(+0.24%)
Dec 26, 2019 98.58 99.43 98.56 98.97 927,889 +0.38(+0.39%)
Dec 24, 2019 98.40 98.98 98.40 98.59 937,812 +0.26(+0.26%)
Dec 23, 2019 99.17 99.33 97.90 98.33 2,068,813 -0.62(-0.63%)
Dec 20, 2019 99.71 100.50 98.89 98.95 3,898,964 +0.33(+0.33%)
Dec 19, 2019 97.07 98.63 96.65 98.63 2,651,937 +1.38(+1.42%)
Dec 18, 2019 97.71 97.71 96.84 97.24 1,885,603 -0.18(-0.18%)
Dec 17, 2019 97.46 98.10 97.06 97.42 3,617,401 +0.20(+0.21%)
Dec 16, 2019 97.46 97.65 96.82 97.22 2,627,156 -0.07(-0.07%)
Dec 13, 2019 97.38 97.81 96.87 97.29 1,717,650 -0.58(-0.59%)
Dec 12, 2019 97.01 98.06 96.60 97.86 1,981,339 +0.67(+0.69%)
Dec 11, 2019 98.03 98.15 96.73 97.19 1,679,287 -1.02(-1.04%)
Dec 10, 2019 98.74 99.11 98.11 98.21 1,162,522 -0.51(-0.52%)
Dec 09, 2019 98.48 98.93 98.09 98.72 2,017,670 +0.20(+0.20%)
Dec 06, 2019 97.70 98.89 97.70 98.53 2,035,404 +1.38(+1.42%)
Dec 05, 2019 97.70 97.85 96.97 97.15 2,941,327 -0.53(-0.54%)
Dec 04, 2019 96.99 98.01 96.77 97.68 1,363,331 +0.62(+0.64%)
Dec 03, 2019 97.81 97.90 96.63 97.06 1,431,600 -1.51(-1.53%)
Dec 02, 2019 99.07 99.19 98.46 98.56 1,331,293 -0.19(-0.19%)
Nov 29, 2019 99.52 99.77 98.70 98.75 922,251 -0.59(-0.60%)
Nov 27, 2019 99.65 99.77 98.97 99.34 1,803,910 -0.09(-0.09%)
Nov 26, 2019 97.91 99.45 97.69 99.43 2,409,405 +1.75(+1.79%)
Nov 25, 2019 97.34 98.10 97.34 97.69 1,083,016 +0.53(+0.55%)
Nov 22, 2019 97.39 98.00 97.04 97.16 1,173,501 -0.14(-0.15%)
Nov 21, 2019 97.39 97.69 96.50 97.30 1,988,781 -0.18(-0.18%)
Nov 20, 2019 97.80 98.16 97.02 97.47 2,024,840 -0.56(-0.57%)
Nov 19, 2019 98.48 98.68 97.92 98.03 1,905,243 -0.42(-0.43%)
Nov 18, 2019 97.88 98.45 97.79 98.45 1,890,231 +0.36(+0.37%)
Nov 15, 2019 97.98 98.29 97.52 98.09 1,652,936 +0.26(+0.27%)
Nov 14, 2019 97.44 97.88 97.21 97.83 1,119,097 +0.20(+0.21%)
Nov 13, 2019 96.65 97.99 96.29 97.62 2,057,209 +0.39(+0.40%)
Nov 12, 2019 96.78 98.00 96.49 97.24 2,325,222 +0.66(+0.69%)
Nov 11, 2019 95.09 96.62 94.83 96.57 1,145,212 +1.05(+1.10%)
Nov 08, 2019 94.95 95.62 94.77 95.52 1,556,664 +0.42(+0.44%)
Nov 07, 2019 94.43 95.72 94.30 95.11 2,236,375 +0.68(+0.72%)
Nov 06, 2019 93.47 94.46 93.30 94.43 2,206,517 +0.98(+1.05%)
Nov 05, 2019 94.41 94.53 93.42 93.45 1,760,663 -0.57(-0.61%)
Nov 04, 2019 94.07 94.94 93.91 94.02 1,562,322 +0.52(+0.56%)
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.