Allstate Corp (NY: ALL )

173.01 +3.17 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 55.18 55.81 55.18 55.54 1,346,134 +0.51(+0.93%)
Nov 26, 2014 55.14 55.03 55.03 55.03 1,833,678 -0.05(-0.09%)
Nov 25, 2014 55.10 55.35 54.90 55.08 1,954,977 -0.05(-0.09%)
Nov 24, 2014 54.91 55.27 54.88 55.13 1,961,957 +0.42(+0.77%)
Nov 21, 2014 55.10 55.12 54.59 54.71 3,309,868 +0.09(+0.16%)
Nov 20, 2014 54.33 54.77 54.28 54.62 2,014,821 -0.06(-0.12%)
Nov 19, 2014 54.37 54.71 54.12 54.68 2,313,198 +0.47(+0.87%)
Nov 18, 2014 54.28 54.50 54.05 54.21 2,207,998 +0.11(+0.19%)
Nov 17, 2014 53.66 54.17 53.66 54.11 1,444,050 +0.06(+0.12%)
Nov 14, 2014 54.39 54.39 53.92 54.04 1,921,507 -0.28(-0.51%)
Nov 13, 2014 54.52 54.64 54.15 54.32 2,418,365 -0.20(-0.37%)
Nov 12, 2014 53.93 54.55 53.91 54.52 2,453,245 +0.44(+0.81%)
Nov 11, 2014 54.15 54.36 54.01 54.08 2,536,961 -0.11(-0.19%)
Nov 10, 2014 54.18 54.28 53.95 54.19 2,495,192 +0.41(+0.77%)
Nov 07, 2014 53.66 53.90 53.50 53.77 2,618,079 +0.10(+0.18%)
Nov 06, 2014 53.32 53.76 53.25 53.68 3,127,972 +0.32(+0.59%)
Nov 05, 2014 53.15 53.37 52.87 53.36 3,105,644 +0.69(+1.31%)
Nov 04, 2014 52.68 52.88 52.42 52.67 2,723,713 +0.14(+0.26%)
Nov 03, 2014 52.35 52.76 52.35 52.53 2,719,568 -0.11(-0.20%)
Oct 31, 2014 52.07 52.76 52.07 52.64 3,764,306 +0.76(+1.47%)
Oct 30, 2014 51.62 52.05 51.48 51.87 3,084,928 +0.75(+1.48%)
Oct 29, 2014 51.36 51.51 50.84 51.12 3,157,938 -0.20(-0.40%)
Oct 28, 2014 51.46 51.70 51.31 51.32 4,191,304 +0.08(+0.16%)
Oct 27, 2014 50.90 51.31 50.79 51.24 4,683,895 +0.45(+0.89%)
Oct 24, 2014 50.10 50.83 50.10 50.79 2,483,180 +0.46(+0.92%)
Oct 23, 2014 50.65 50.66 50.23 50.32 3,024,206 +0.15(+0.31%)
Oct 22, 2014 50.32 50.65 50.14 50.17 3,329,641 -0.18(-0.35%)
Oct 21, 2014 49.59 50.50 49.45 50.35 3,899,386 +0.96(+1.94%)
Oct 20, 2014 49.07 49.47 48.95 49.39 2,264,096 +0.17(+0.35%)
Oct 17, 2014 48.92 49.36 48.45 49.22 3,337,580 +0.63(+1.30%)
Oct 16, 2014 48.51 48.85 48.27 48.59 4,551,100 -0.58(-1.17%)
Oct 15, 2014 49.76 49.86 48.48 49.16 4,231,668 -0.85(-1.70%)
Oct 14, 2014 49.89 50.35 49.71 50.02 3,568,470 +0.45(+0.92%)
Oct 13, 2014 49.76 50.15 49.55 49.56 3,104,930 -0.08(-0.16%)
Oct 10, 2014 49.47 50.21 49.47 49.64 2,499,982 +0.12(+0.25%)
Oct 09, 2014 49.96 50.21 49.51 49.52 3,473,400 -0.51(-1.02%)
Oct 08, 2014 49.45 50.08 49.39 50.03 2,785,602 +0.60(+1.22%)
Oct 07, 2014 49.83 50.06 49.41 49.43 2,164,923 -0.58(-1.17%)
Oct 06, 2014 50.36 50.51 49.92 50.02 1,909,572 -0.09(-0.18%)
Oct 03, 2014 50.07 50.45 50.06 50.10 3,372,981 +0.48(+0.97%)
Oct 02, 2014 49.45 49.86 49.30 49.63 2,416,819 +0.27(+0.54%)
Oct 01, 2014 49.78 50.01 49.24 49.36 2,757,735 -0.45(-0.91%)
Sep 30, 2014 49.61 50.01 49.54 49.81 2,780,540 +0.06(+0.13%)
Sep 29, 2014 49.54 49.95 49.41 49.75 1,576,047 -0.10(-0.20%)
Sep 26, 2014 49.59 50.02 49.53 49.84 1,576,121 +0.26(+0.52%)
Sep 25, 2014 49.89 49.98 49.53 49.58 2,471,273 -0.48(-0.96%)
Sep 24, 2014 49.74 50.21 49.67 50.06 1,688,481 +0.30(+0.60%)
Sep 23, 2014 50.06 50.14 49.62 49.76 4,664,714 -0.43(-0.86%)
Sep 22, 2014 50.27 50.34 50.11 50.19 2,144,257 -0.29(-0.58%)
Sep 19, 2014 50.77 50.80 50.34 50.49 3,396,081 -0.10(-0.19%)
Sep 18, 2014 50.24 50.66 50.15 50.58 2,317,718 +0.46(+0.92%)
Sep 17, 2014 50.10 50.32 49.98 50.12 2,019,137 +0.03(+0.06%)
Sep 16, 2014 49.80 50.21 49.75 50.09 1,992,131 +0.07(+0.15%)
Sep 15, 2014 49.63 50.22 49.58 50.02 2,541,738 +0.50(+1.02%)
Sep 12, 2014 49.58 49.73 49.32 49.51 2,729,809 -0.17(-0.34%)
Sep 11, 2014 49.35 49.71 49.33 49.68 2,174,228 +0.26(+0.53%)
Sep 10, 2014 49.56 49.63 49.34 49.42 1,818,281 +0.04(+0.08%)
Sep 09, 2014 49.75 49.80 49.29 49.38 2,165,360 -0.45(-0.90%)
Sep 08, 2014 50.19 50.19 49.67 49.83 1,483,050 +0.03(+0.07%)
Sep 05, 2014 49.83 49.89 49.59 49.80 2,306,081 -0.02(-0.03%)
Sep 04, 2014 50.06 50.22 49.77 49.81 1,926,614 -0.22(-0.44%)
Sep 03, 2014 50.40 50.40 50.01 50.03 1,822,623 -0.15(-0.31%)
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.