Allstate Corp (NY: ALL )

190.68 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 22.08 22.25 21.88 22.24 11,938,126 +0.04(+0.20%)
Oct 28, 2010 22.61 22.72 21.97 22.19 17,779,212 -1.50(-6.31%)
Oct 27, 2010 23.64 23.88 23.53 23.69 6,966,810 -0.46(-1.90%)
Oct 25, 2010 24.04 24.28 23.86 24.15 7,256,301 +0.23(+0.98%)
Oct 22, 2010 23.82 24.02 23.76 23.91 3,579,874 +0.17(+0.71%)
Oct 21, 2010 23.86 24.07 23.57 23.75 6,015,719 -0.03(-0.12%)
Oct 20, 2010 23.57 23.91 23.52 23.78 7,412,943 +0.29(+1.24%)
Oct 19, 2010 23.44 23.75 23.30 23.48 8,491,611 -0.26(-1.11%)
Oct 18, 2010 23.63 23.78 23.62 23.75 7,633,329 +0.09(+0.40%)
Oct 15, 2010 23.95 24.04 23.57 23.65 7,541,608 -0.18(-0.73%)
Oct 14, 2010 23.92 24.28 23.70 23.83 5,824,281 -0.20(-0.82%)
Oct 13, 2010 23.96 24.22 23.89 24.02 6,209,489 +0.31(+1.29%)
Oct 12, 2010 23.62 23.79 23.44 23.72 4,497,966 +0.07(+0.28%)
Oct 11, 2010 23.63 23.75 23.60 23.65 2,195,998 +0.01(+0.03%)
Oct 08, 2010 23.64 23.73 23.48 23.64 3,718,367 +0.16(+0.68%)
Oct 07, 2010 23.50 23.68 23.39 23.48 4,349,519 +0.06(+0.25%)
Oct 06, 2010 23.56 23.60 23.22 23.43 4,922,341 -0.19(-0.80%)
Oct 05, 2010 23.37 23.69 23.00 23.61 6,610,142 +0.50(+2.15%)
Oct 04, 2010 23.30 23.39 22.99 23.12 5,161,405 +0.09(+0.41%)
Oct 01, 2010 23.02 23.36 22.83 23.02 5,998,959 +0.01(+0.05%)
Sep 30, 2010 23.01 23.60 23.00 23.01 38,753 +0.00(+0.01%)
Sep 29, 2010 23.44 23.45 22.90 23.01 8,054,123 -0.44(-1.90%)
Sep 28, 2010 23.06 23.53 22.85 23.45 40,249 +0.55(+2.42%)
Sep 27, 2010 22.97 23.11 22.86 22.90 6,230,648 -0.15(-0.63%)
Sep 24, 2010 22.47 23.05 22.40 23.05 7,331,040 +0.84(+3.78%)
Sep 23, 2010 22.21 22.60 22.18 22.21 5,203,185 -0.37(-1.65%)
Sep 22, 2010 22.74 22.77 22.52 22.58 6,263,102 -0.27(-1.18%)
Sep 21, 2010 22.97 23.02 22.71 22.85 6,171,384 -0.13(-0.57%)
Sep 20, 2010 22.62 23.00 22.53 22.98 6,120,713 +0.38(+1.68%)
Sep 17, 2010 22.60 22.75 22.52 22.60 7,497,852 +0.36(+1.64%)
Sep 15, 2010 21.92 22.32 21.87 22.24 4,613,014 +0.16(+0.73%)
Sep 14, 2010 22.06 22.21 21.89 22.08 5,754,105 -0.01(-0.07%)
Sep 13, 2010 22.03 22.12 21.91 22.09 6,382,942 +0.31(+1.41%)
Sep 10, 2010 21.79 21.83 21.50 21.78 4,804,175 +0.31(+1.43%)
Sep 09, 2010 21.51 21.58 21.32 21.48 7,084 +0.26(+1.20%)
Sep 08, 2010 21.00 21.26 21.00 21.22 5,320,453 +0.29(+1.39%)
Sep 07, 2010 21.27 21.31 20.92 20.93 787 -0.53(-2.45%)
Sep 03, 2010 21.03 21.48 20.97 21.46 5,670,717 +0.58(+2.80%)
Sep 02, 2010 20.88 20.92 20.68 20.87 503 -0.04(-0.17%)
Sep 01, 2010 20.37 20.92 20.17 20.91 7,570,434 +0.82(+4.10%)
Aug 31, 2010 20.07 20.21 19.59 20.08 25,520 +0.21(+1.06%)
Aug 30, 2010 20.30 20.39 19.87 19.87 5,523,253 -0.54(-2.64%)
Aug 27, 2010 20.41 20.41 19.76 20.41 4,849,383 +0.23(+1.12%)
Aug 26, 2010 20.19 20.30 19.80 20.19 5,130,139 +0.04(+0.22%)
Aug 25, 2010 19.79 20.22 19.58 20.14 5,469,645 +0.22(+1.09%)
Aug 24, 2010 20.00 20.19 19.85 19.93 990 -0.28(-1.40%)
Aug 23, 2010 20.05 20.33 20.00 20.21 4,894,668 +0.12(+0.58%)
Aug 20, 2010 20.14 20.30 19.93 20.09 4,890,348 -0.21(-1.03%)
Aug 19, 2010 20.43 20.45 20.11 20.30 1,139 -0.23(-1.13%)
Aug 18, 2010 20.49 20.68 20.25 20.53 3,498,214 +0.09(+0.42%)
Aug 17, 2010 20.38 20.51 20.17 20.45 4,285 +0.22(+1.07%)
Aug 16, 2010 20.22 20.25 20.01 20.23 6,034,885 -0.12(-0.57%)
Aug 13, 2010 20.35 20.63 20.30 20.35 4,475,758 -0.09(-0.43%)
Aug 12, 2010 20.19 20.49 20.14 20.43 5,480,218 +0.00(+0.00%)
Aug 11, 2010 20.99 21.01 20.42 20.43 7,869,501 -0.87(-4.08%)
Aug 10, 2010 21.31 21.46 20.89 21.30 5,064,824 -0.15(-0.71%)
Aug 09, 2010 21.11 21.46 21.06 21.45 7,283,905 +0.47(+2.24%)
Aug 06, 2010 20.98 21.40 20.72 20.98 8,352,206 -0.31(-1.46%)
Aug 05, 2010 21.24 21.44 20.69 21.29 13,165,054 +0.58(+2.80%)
Aug 04, 2010 20.73 20.87 20.59 20.72 5,185 +0.04(+0.21%)
Aug 03, 2010 20.85 20.94 20.63 20.67 14,288 -0.20(-0.97%)
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.