• 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)

    210.23 +2.54 (+1.22%)
    Streaming Delayed Price Updated: 1:56 PM EDT, Mar 10, 2026 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 (%)
    Mar 09, 2026 211.30 211.64 205.76 207.69 1,407,714 -4.63(-2.18%)
    Mar 06, 2026 211.29 212.84 207.47 212.32 950,318 +0.70(+0.33%)
    Mar 05, 2026 211.24 213.87 209.60 211.62 1,537,833 -2.56(-1.20%)
    Mar 04, 2026 214.35 215.12 210.38 214.18 1,233,497 +0.57(+0.27%)
    Mar 03, 2026 210.14 214.81 209.89 213.61 1,544,187 +0.85(+0.40%)
    Mar 02, 2026 213.51 214.72 211.25 212.76 1,436,672 -1.76(-0.82%)
    Feb 27, 2026 210.87 215.51 210.87 214.52 2,318,627 +1.76(+0.83%)
    Feb 26, 2026 210.90 213.85 210.00 212.76 1,265,682 +3.43(+1.64%)
    Feb 25, 2026 210.90 211.21 206.71 209.33 1,407,794 -0.49(-0.23%)
    Feb 24, 2026 206.00 210.35 205.04 209.82 1,385,919 +3.66(+1.78%)
    Feb 23, 2026 206.31 208.10 204.78 206.16 1,692,420 -0.21(-0.10%)
    Feb 20, 2026 204.71 206.57 201.22 206.37 1,226,182 +3.15(+1.55%)
    Feb 19, 2026 208.85 208.85 202.62 203.22 1,754,836 -6.21(-2.97%)
    Feb 18, 2026 212.00 213.64 205.30 209.43 2,234,884 -2.89(-1.36%)
    Feb 17, 2026 210.13 213.24 208.25 212.32 2,381,505 +4.81(+2.32%)
    Feb 13, 2026 206.44 207.73 204.16 207.51 1,591,699 +0.95(+0.46%)
    Feb 12, 2026 205.88 208.30 203.97 206.56 1,715,059 +1.83(+0.89%)
    Feb 11, 2026 201.00 206.17 198.48 204.73 1,718,611 +3.58(+1.78%)
    Feb 10, 2026 200.08 201.81 198.16 201.15 2,184,807 +1.21(+0.61%)
    Feb 09, 2026 207.00 208.59 199.17 199.94 2,159,023 -7.61(-3.67%)
    Feb 06, 2026 215.00 215.74 205.35 207.55 2,325,353 -7.64(-3.55%)
    Feb 05, 2026 212.44 216.75 210.58 215.19 3,404,126 +8.07(+3.90%)
    Feb 04, 2026 201.86 208.44 201.83 207.12 2,424,785 +5.35(+2.65%)
    Feb 03, 2026 201.10 204.14 199.50 201.77 1,234,571 +1.01(+0.50%)
    Feb 02, 2026 199.95 202.35 198.22 200.76 1,462,349 +1.77(+0.89%)
    Jan 30, 2026 197.36 199.20 196.52 198.99 1,199,066 +0.60(+0.30%)
    Jan 29, 2026 198.81 200.03 196.09 198.39 1,490,235 +1.06(+0.54%)
    Jan 28, 2026 194.00 198.32 193.00 197.33 1,150,378 +2.56(+1.31%)
    Jan 27, 2026 196.00 196.25 192.67 194.77 1,233,148 -1.25(-0.64%)
    Jan 26, 2026 194.63 196.82 194.45 196.02 1,058,350 +2.37(+1.22%)
    Jan 23, 2026 194.34 194.84 191.63 193.65 1,460,583 -1.63(-0.83%)
    Jan 22, 2026 192.59 195.49 191.13 195.28 1,572,237 +1.62(+0.84%)
    Jan 21, 2026 194.40 196.09 191.56 193.66 1,986,887 +0.11(+0.06%)
    Jan 20, 2026 191.50 196.03 191.50 193.55 1,785,953 +1.27(+0.66%)
    Jan 16, 2026 195.05 195.73 191.80 192.28 2,401,279 -3.19(-1.63%)
    Jan 15, 2026 197.75 198.85 195.04 195.47 1,709,366 -0.55(-0.28%)
    Jan 14, 2026 197.16 200.20 194.56 196.02 3,071,095 -1.63(-0.82%)
    Jan 13, 2026 208.53 210.10 197.00 197.65 4,467,599 -11.01(-5.28%)
    Jan 12, 2026 208.88 210.73 205.15 208.66 3,476,208 -3.55(-1.67%)
    Jan 09, 2026 210.84 215.00 210.27 212.21 1,892,422 +1.11(+0.53%)
    Jan 08, 2026 208.01 211.49 207.51 211.10 1,640,095 +3.83(+1.85%)
    Jan 07, 2026 208.53 210.10 206.82 207.27 1,286,645 -0.65(-0.31%)
    Jan 06, 2026 204.30 209.46 204.30 207.92 1,622,802 +2.35(+1.14%)
    Jan 05, 2026 202.37 206.49 201.31 205.57 1,516,442 +1.75(+0.86%)
    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.