• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Allstate Corp (NY:ALL)

    191.52 -0.36 (-0.19%)
    Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Oct 31, 2025 191.21 192.22 190.08 191.52 1,425,989 -0.36(-0.19%)
    Oct 30, 2025 190.91 193.01 190.85 191.88 1,127,226 +1.88(+0.99%)
    Oct 29, 2025 189.80 190.40 188.08 190.00 1,301,274 -0.85(-0.45%)
    Oct 28, 2025 192.37 193.07 190.15 190.85 942,275 -2.35(-1.22%)
    Oct 27, 2025 193.01 193.80 191.86 193.20 1,128,957 +0.01(+0.01%)
    Oct 24, 2025 193.87 194.83 193.06 193.19 1,125,827 -1.27(-0.65%)
    Oct 23, 2025 196.11 196.11 193.60 194.46 965,845 -0.33(-0.17%)
    Oct 22, 2025 193.96 194.96 191.87 194.79 1,549,514 +1.05(+0.54%)
    Oct 21, 2025 195.29 195.29 193.69 193.74 1,240,987 -0.05(-0.03%)
    Oct 20, 2025 196.12 196.57 193.03 193.79 1,139,737 -2.08(-1.06%)
    Oct 17, 2025 195.02 196.74 194.28 195.87 1,081,882 +0.99(+0.51%)
    Oct 16, 2025 197.10 199.14 194.68 194.88 2,560,990 -5.54(-2.76%)
    Oct 15, 2025 206.07 206.50 198.13 200.42 2,509,255 -9.10(-4.34%)
    Oct 14, 2025 206.57 209.91 206.33 209.52 994,833 +3.88(+1.89%)
    Oct 13, 2025 204.49 206.69 203.28 205.64 773,584 -0.03(-0.01%)
    Oct 10, 2025 209.26 210.39 205.36 205.67 990,023 -3.32(-1.59%)
    Oct 09, 2025 212.89 213.24 208.23 208.99 1,103,653 -3.36(-1.58%)
    Oct 08, 2025 212.87 214.16 211.11 212.35 952,674 +0.56(+0.26%)
    Oct 07, 2025 209.99 213.31 208.99 211.79 1,276,987 +2.96(+1.42%)
    Oct 06, 2025 211.00 211.47 208.04 208.83 1,101,806 -1.99(-0.94%)
    Oct 03, 2025 209.78 211.72 209.33 210.82 962,351 +0.81(+0.39%)
    Oct 02, 2025 211.00 211.17 208.65 210.01 1,369,442 -0.67(-0.32%)
    Oct 01, 2025 213.00 214.44 210.65 210.68 1,622,650 -3.97(-1.85%)
    Sep 30, 2025 211.60 215.70 211.60 214.65 1,563,516 +3.37(+1.60%)
    Sep 29, 2025 212.95 213.50 209.99 211.28 1,146,008 -1.48(-0.70%)
    Sep 26, 2025 211.98 214.25 211.05 212.76 1,159,672 +2.94(+1.40%)
    Sep 25, 2025 209.43 210.60 208.17 209.82 1,227,047 +0.41(+0.20%)
    Sep 24, 2025 207.25 209.59 207.11 209.41 967,947 +1.68(+0.81%)
    Sep 23, 2025 205.66 209.23 205.66 207.73 1,241,478 +1.27(+0.62%)
    Sep 22, 2025 204.23 207.04 204.23 206.46 1,821,873 +0.42(+0.20%)
    Sep 19, 2025 206.38 206.49 203.90 206.04 3,162,131 +0.36(+0.18%)
    Sep 18, 2025 199.00 207.27 198.19 205.68 2,215,758 +8.43(+4.27%)
    Sep 17, 2025 196.71 199.12 196.20 197.25 1,628,121 +0.95(+0.48%)
    Sep 16, 2025 198.05 198.55 194.78 196.30 1,489,183 -0.59(-0.30%)
    Sep 15, 2025 200.47 201.03 196.69 196.89 1,542,749 -3.50(-1.75%)
    Sep 12, 2025 201.64 202.57 200.25 200.39 1,136,398 -2.08(-1.03%)
    Sep 11, 2025 199.67 202.76 199.67 202.47 1,293,017 +2.44(+1.22%)
    Sep 10, 2025 199.20 200.99 198.58 200.03 1,176,135 -0.09(-0.04%)
    Sep 09, 2025 200.56 201.78 200.01 200.12 1,541,102 -0.19(-0.09%)
    Sep 08, 2025 201.04 201.04 198.00 200.31 1,536,642 -1.22(-0.61%)
    Sep 05, 2025 207.94 208.15 200.80 201.53 1,405,020 -6.80(-3.26%)
    Sep 04, 2025 206.20 208.46 205.63 208.33 1,213,987 +3.76(+1.84%)
    Sep 03, 2025 202.18 204.61 201.99 204.57 1,057,770 +1.23(+0.60%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.