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 30, 2011 19.67 20.30 19.64 20.28 8,661,629 +0.95(+4.93%)
Nov 29, 2011 19.17 19.50 19.09 19.33 7,059,970 +0.17(+0.91%)
Nov 28, 2011 18.98 19.16 18.93 19.15 5,549,411 +0.61(+3.31%)
Nov 25, 2011 18.45 18.86 18.41 18.54 3,488,075 +0.15(+0.82%)
Nov 23, 2011 18.68 18.86 18.39 18.39 7,182,346 -0.54(-2.85%)
Nov 22, 2011 18.98 19.17 18.90 18.93 4,244,188 -0.13(-0.67%)
Nov 21, 2011 19.17 19.22 18.87 19.06 6,004,252 -0.44(-2.27%)
Nov 18, 2011 19.39 19.54 19.31 19.50 6,061,880 +0.28(+1.44%)
Nov 17, 2011 19.48 19.69 19.11 19.22 6,434,629 -0.32(-1.61%)
Nov 16, 2011 19.69 19.88 19.51 19.54 5,969,033 -0.45(-2.25%)
Nov 15, 2011 19.73 20.10 19.68 19.99 5,657,134 +0.11(+0.53%)
Nov 14, 2011 19.85 19.94 19.68 19.88 5,967,980 -0.11(-0.56%)
Nov 11, 2011 19.96 20.19 19.91 19.99 5,381,260 +0.33(+1.68%)
Nov 10, 2011 19.62 19.81 19.53 19.66 6,142,604 +0.26(+1.35%)
Nov 09, 2011 19.33 19.90 19.24 19.40 11,656,998 -0.48(-2.42%)
Nov 08, 2011 19.93 19.99 19.71 19.88 9,893,742 +0.08(+0.38%)
Nov 07, 2011 19.40 19.83 19.36 19.81 4,625,003 +0.37(+1.89%)
Nov 04, 2011 19.24 19.55 19.18 19.44 5,803,090 -0.06(-0.31%)
Nov 03, 2011 19.79 19.84 19.32 19.50 11,248,534 -0.02(-0.08%)
Nov 02, 2011 19.87 19.95 19.33 19.51 10,284,959 -0.07(-0.35%)
Nov 01, 2011 19.81 20.40 19.15 19.58 10,989,847 -0.19(-0.95%)
Oct 31, 2011 20.32 20.45 19.77 19.77 10,802,807 -0.62(-3.02%)
Oct 28, 2011 20.78 20.80 20.36 20.38 8,622,224 -0.42(-2.02%)
Oct 27, 2011 20.54 21.00 20.45 20.80 9,944,624 +0.65(+3.24%)
Oct 26, 2011 20.23 20.37 19.90 20.15 6,989,957 +0.26(+1.32%)
Oct 25, 2011 20.15 20.35 19.81 19.89 6,339,900 -0.43(-2.11%)
Oct 24, 2011 20.20 20.53 20.10 20.32 5,752,259 +0.13(+0.63%)
Oct 21, 2011 20.04 20.20 19.74 20.19 9,001,010 +0.35(+1.74%)
Oct 20, 2011 19.06 19.88 19.02 19.84 9,592,615 +0.72(+3.77%)
Oct 19, 2011 19.06 19.48 18.91 19.12 8,711,036 +0.03(+0.16%)
Oct 18, 2011 18.19 19.30 18.08 19.09 7,664,255 +0.97(+5.34%)
Oct 17, 2011 18.60 18.67 18.10 18.13 4,357,172 -0.61(-3.25%)
Oct 14, 2011 18.76 18.83 18.32 18.73 4,291,503 +0.24(+1.30%)
Oct 13, 2011 18.66 18.73 18.22 18.49 5,057,057 -0.38(-1.99%)
Oct 12, 2011 18.55 19.12 18.50 18.87 5,662,310 +0.49(+2.65%)
Oct 11, 2011 18.42 18.63 18.28 18.38 3,848,548 -0.20(-1.09%)
Oct 10, 2011 18.16 18.58 18.13 18.58 4,069,406 +0.78(+4.38%)
Oct 07, 2011 18.46 18.48 17.80 17.80 5,958,640 -0.62(-3.38%)
Oct 06, 2011 18.37 18.44 18.10 18.43 4,452,443 +0.31(+1.70%)
Oct 05, 2011 17.82 18.22 17.46 18.12 5,847,465 +0.38(+2.16%)
Oct 04, 2011 16.86 17.78 16.77 17.73 8,531,586 +0.69(+4.05%)
Oct 03, 2011 17.81 17.90 17.03 17.04 7,490,686 -0.74(-4.14%)
Sep 30, 2011 18.13 18.29 17.78 17.78 8,548,012 -0.65(-3.54%)
Sep 29, 2011 18.00 18.50 18.00 18.43 7,986,998 +0.78(+4.42%)
Sep 28, 2011 17.84 18.02 17.64 17.65 7,792,538 -0.21(-1.18%)
Sep 27, 2011 17.75 18.37 17.58 17.86 9,333,106 +0.20(+1.15%)
Sep 26, 2011 17.25 17.70 16.92 17.66 8,434,376 +0.57(+3.34%)
Sep 23, 2011 17.00 17.31 16.92 17.09 6,055,996 +0.07(+0.40%)
Sep 22, 2011 17.10 17.13 16.71 17.02 10,345,524 -0.31(-1.78%)
Sep 21, 2011 18.15 18.28 17.31 17.33 7,668,461 -0.92(-5.06%)
Sep 20, 2011 18.45 18.61 18.25 18.25 7,037,985 -0.11(-0.57%)
Sep 19, 2011 18.37 18.49 18.20 18.36 6,539,587 -0.36(-1.92%)
Sep 16, 2011 18.84 18.97 18.58 18.72 9,277,177 -0.13(-0.68%)
Sep 15, 2011 18.93 18.97 18.49 18.85 8,711,058 +0.16(+0.84%)
Sep 14, 2011 18.95 19.07 18.48 18.69 9,022,156 -0.14(-0.72%)
Sep 13, 2011 18.97 19.11 18.66 18.82 7,576,694 -0.14(-0.75%)
Sep 12, 2011 18.54 18.97 18.35 18.97 6,557,558 +0.35(+1.85%)
Sep 09, 2011 18.88 18.95 18.53 18.62 6,800,583 -0.38(-1.98%)
Sep 08, 2011 19.21 19.40 18.90 19.00 5,490,460 -0.41(-2.09%)
Sep 07, 2011 18.76 19.42 18.70 19.40 7,065,889 +0.97(+5.25%)
Sep 06, 2011 18.22 18.46 18.10 18.43 9,343,950 -0.30(-1.60%)
Sep 02, 2011 19.15 19.21 18.73 18.73 5,946,353 -0.71(-3.67%)
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.