Allstate Corp (NY: ALL )

191.01 +0.75 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 94.45 94.82 93.11 93.50 2,583,832 -0.46(-0.49%)
Oct 31, 2019 92.24 94.00 91.89 93.96 1,812,893 +1.30(+1.40%)
Oct 30, 2019 94.89 95.01 91.51 92.66 2,568,040 -2.89(-3.02%)
Oct 29, 2019 94.30 95.55 93.87 95.55 2,021,871 +1.43(+1.52%)
Oct 28, 2019 95.03 95.59 94.11 94.12 2,194,351 -0.56(-0.60%)
Oct 25, 2019 95.52 95.53 94.23 94.68 1,991,135 -0.90(-0.94%)
Oct 24, 2019 95.71 95.84 95.27 95.58 1,252,370 +0.07(+0.07%)
Oct 23, 2019 94.91 95.71 94.91 95.51 1,202,357 +0.60(+0.63%)
Oct 22, 2019 95.95 95.99 94.54 94.91 1,608,380 -1.44(-1.49%)
Oct 21, 2019 96.18 96.49 95.73 96.35 1,643,207 +0.64(+0.66%)
Oct 18, 2019 95.53 95.96 94.98 95.72 1,893,390 +0.59(+0.62%)
Oct 17, 2019 95.17 95.72 94.76 95.13 1,192,002 +0.22(+0.23%)
Oct 16, 2019 94.50 95.13 93.79 94.90 1,514,978 -0.51(-0.54%)
Oct 15, 2019 95.90 96.35 95.37 95.42 1,686,907 -0.14(-0.15%)
Oct 14, 2019 95.13 95.83 94.91 95.56 1,730,756 +0.26(+0.28%)
Oct 11, 2019 95.54 96.21 95.24 95.29 1,471,152 +0.70(+0.74%)
Oct 10, 2019 94.05 95.39 94.04 94.60 1,410,708 +0.50(+0.53%)
Oct 09, 2019 94.12 94.52 93.84 94.09 960,868 +0.59(+0.63%)
Oct 08, 2019 94.22 94.46 93.47 93.50 1,613,106 -1.38(-1.45%)
Oct 07, 2019 95.50 96.00 94.87 94.88 1,514,659 -0.88(-0.92%)
Oct 04, 2019 93.35 95.80 93.35 95.76 1,948,775 +2.48(+2.66%)
Oct 03, 2019 93.22 93.75 92.55 93.28 1,455,059 +0.04(+0.04%)
Oct 02, 2019 94.15 94.59 92.67 93.24 1,738,730 -1.38(-1.46%)
Oct 01, 2019 96.24 96.63 94.45 94.62 2,871,119 -1.33(-1.39%)
Sep 30, 2019 95.20 96.11 95.13 95.95 2,456,011 +0.75(+0.79%)
Sep 27, 2019 95.83 95.83 94.56 95.20 1,758,949 -0.25(-0.26%)
Sep 26, 2019 95.05 95.92 94.73 95.45 2,245,427 +0.40(+0.42%)
Sep 25, 2019 95.35 95.58 94.74 95.05 2,610,625 -0.09(-0.09%)
Sep 24, 2019 96.12 96.72 94.90 95.14 2,447,259 -0.57(-0.60%)
Sep 23, 2019 94.97 95.97 94.67 95.72 1,236,709 +0.43(+0.45%)
Sep 20, 2019 95.95 96.26 94.76 95.28 2,378,262 -0.39(-0.41%)
Sep 19, 2019 95.50 96.33 95.46 95.67 1,814,489 +0.33(+0.34%)
Sep 18, 2019 95.35 95.97 94.63 95.35 2,363,386 +0.04(+0.05%)
Sep 17, 2019 93.92 95.33 93.69 95.30 2,170,592 +1.38(+1.47%)
Sep 16, 2019 93.12 93.95 92.75 93.92 1,472,075 +0.50(+0.54%)
Sep 13, 2019 94.39 94.67 93.15 93.42 2,162,613 -0.68(-0.72%)
Sep 12, 2019 93.87 94.34 93.21 94.10 1,484,130 +0.38(+0.41%)
Sep 11, 2019 93.10 93.73 92.47 93.72 1,584,157 +0.42(+0.44%)
Sep 10, 2019 93.58 93.61 91.77 93.31 1,581,402 -0.10(-0.10%)
Sep 09, 2019 93.62 93.68 92.53 93.40 1,218,170 +0.42(+0.46%)
Sep 06, 2019 92.06 93.19 91.85 92.98 1,125,365 +0.82(+0.89%)
Sep 05, 2019 92.71 93.23 92.03 92.16 1,312,007 +0.42(+0.46%)
Sep 04, 2019 91.39 91.89 91.11 91.73 1,400,360 +1.20(+1.33%)
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.