Allstate Corp (NY: ALL )

190.00 -1.82 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 88.58 89.34 88.46 89.30 1,999,719 +1.36(+1.55%)
Jun 27, 2019 87.77 88.12 87.44 87.94 1,224,059 +0.57(+0.65%)
Jun 26, 2019 89.23 89.32 87.27 87.36 2,107,012 -1.86(-2.09%)
Jun 25, 2019 89.83 89.95 89.23 89.23 2,152,557 -0.51(-0.57%)
Jun 24, 2019 88.82 90.07 88.78 89.74 1,363,724 +0.86(+0.97%)
Jun 21, 2019 90.74 90.88 88.63 88.87 3,080,092 -2.05(-2.26%)
Jun 20, 2019 90.44 91.32 90.10 90.93 3,269,397 +0.69(+0.77%)
Jun 19, 2019 89.61 90.47 89.61 90.24 2,910,004 +0.78(+0.87%)
Jun 18, 2019 88.95 89.61 88.75 89.45 1,670,987 +0.52(+0.58%)
Jun 17, 2019 89.79 89.83 88.73 88.94 1,474,713 -0.76(-0.84%)
Jun 14, 2019 88.85 89.99 88.83 89.69 1,160,885 +0.91(+1.03%)
Jun 13, 2019 88.42 88.91 88.14 88.78 2,142,337 +0.43(+0.49%)
Jun 12, 2019 88.30 88.83 88.10 88.35 1,284,217 +0.16(+0.18%)
Jun 11, 2019 88.73 89.02 87.58 88.19 1,694,598 -0.32(-0.36%)
Jun 10, 2019 88.71 88.92 88.29 88.51 1,803,354 +0.06(+0.07%)
Jun 07, 2019 87.44 88.79 87.40 88.44 2,585,400 +1.07(+1.23%)
Jun 06, 2019 87.30 87.52 86.89 87.37 2,017,429 +0.15(+0.17%)
Jun 05, 2019 85.98 87.37 85.89 87.22 2,331,281 +1.27(+1.48%)
Jun 04, 2019 85.70 86.11 85.30 85.95 1,989,788 +0.97(+1.15%)
Jun 03, 2019 83.71 85.14 83.65 84.98 2,345,721 +1.11(+1.32%)
May 31, 2019 83.36 84.07 83.26 83.87 1,597,839 -0.33(-0.40%)
May 30, 2019 84.37 84.65 83.80 84.20 1,589,517 +0.14(+0.17%)
May 29, 2019 83.77 84.19 83.22 84.06 2,064,378 +1.00(+1.20%)
May 28, 2019 84.14 84.63 83.01 83.07 2,168,883 -1.12(-1.33%)
May 24, 2019 84.06 84.30 83.66 84.19 1,201,405 +0.34(+0.41%)
May 23, 2019 84.29 84.30 83.39 83.84 1,487,485 -0.97(-1.14%)
May 22, 2019 84.46 85.04 83.94 84.81 2,147,707 +0.16(+0.19%)
May 21, 2019 84.21 84.74 83.70 84.66 2,134,734 +0.85(+1.01%)
May 20, 2019 83.45 84.28 83.37 83.81 1,415,813 +0.26(+0.31%)
May 17, 2019 83.01 84.11 83.01 83.55 1,621,296 -0.20(-0.24%)
May 16, 2019 83.51 84.51 83.42 83.75 2,232,991 +0.33(+0.40%)
May 15, 2019 82.49 83.94 82.49 83.42 2,119,021 +0.66(+0.79%)
May 14, 2019 82.07 83.63 82.05 82.76 2,626,950 +0.58(+0.70%)
May 13, 2019 83.18 83.29 81.71 82.18 1,545,576 -2.01(-2.39%)
May 10, 2019 82.12 84.31 82.07 84.19 2,156,462 +1.74(+2.11%)
May 09, 2019 82.71 83.07 82.10 82.46 2,298,263 -0.81(-0.98%)
May 08, 2019 83.21 84.04 82.83 83.27 2,430,906 -0.30(-0.36%)
May 07, 2019 84.95 85.43 83.22 83.56 2,544,104 -1.76(-2.07%)
May 06, 2019 85.18 85.77 84.65 85.33 1,854,348 -0.79(-0.91%)
May 03, 2019 86.20 86.48 84.86 86.12 2,322,106 +0.25(+0.30%)
May 02, 2019 86.47 87.36 84.89 85.86 2,231,297 +0.25(+0.30%)
May 01, 2019 86.53 87.22 85.61 85.61 2,392,306 -0.93(-1.07%)
Apr 30, 2019 85.52 86.60 85.38 86.53 2,014,249 +1.14(+1.33%)
Apr 29, 2019 85.21 85.84 85.21 85.40 1,344,153 +0.31(+0.36%)
Apr 26, 2019 84.35 85.20 84.19 85.09 1,394,866 +0.82(+0.97%)
Apr 25, 2019 83.90 84.62 83.44 84.27 1,697,902 +0.05(+0.06%)
Apr 24, 2019 84.81 85.12 84.19 84.22 2,020,428 -0.77(-0.90%)
Apr 23, 2019 84.52 85.27 84.32 84.99 2,008,238 +0.19(+0.23%)
Apr 22, 2019 84.07 84.84 83.89 84.80 1,201,310 +0.31(+0.36%)
Apr 18, 2019 85.03 85.85 84.47 84.49 2,899,628 -0.62(-0.73%)
Apr 17, 2019 85.90 86.05 84.90 85.11 1,463,932 -0.66(-0.77%)
Apr 16, 2019 84.52 85.82 84.39 85.77 2,024,627 +1.56(+1.86%)
Apr 15, 2019 84.75 84.89 84.05 84.21 1,064,642 -0.53(-0.63%)
Apr 12, 2019 84.13 84.82 84.03 84.74 1,620,952 +1.05(+1.25%)
Apr 11, 2019 83.21 83.77 83.09 83.70 1,337,893 +0.71(+0.85%)
Apr 10, 2019 82.62 83.03 82.33 82.99 1,638,868 +0.56(+0.68%)
Apr 09, 2019 82.47 82.90 82.19 82.43 1,235,789 -0.45(-0.54%)
Apr 08, 2019 83.57 84.09 82.29 82.87 1,799,498 -1.26(-1.50%)
Apr 05, 2019 84.25 84.84 83.85 84.13 1,615,915 +0.21(+0.25%)
Apr 04, 2019 83.36 84.09 83.36 83.92 1,774,097 +0.38(+0.45%)
Apr 03, 2019 83.21 83.75 82.51 83.55 2,887,181 +0.73(+0.88%)
Apr 02, 2019 83.30 83.36 82.77 82.82 1,837,688 -0.24(-0.29%)
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.