Allstate Corp (NY: ALL )

188.30 -2.71 (-1.42%)
Streaming Delayed Price Updated: 9:57 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 23.82 24.12 23.78 23.79 8,282,193 -0.06(-0.25%)
Feb 28, 2012 23.72 23.90 23.54 23.85 4,301,175 +0.11(+0.45%)
Feb 27, 2012 23.56 23.81 23.47 23.75 3,297,089 +0.01(+0.03%)
Feb 24, 2012 23.89 23.97 23.71 23.74 3,791,392 -0.17(-0.73%)
Feb 23, 2012 23.81 24.03 23.78 23.91 4,506,866 +0.09(+0.38%)
Feb 22, 2012 23.84 23.97 23.72 23.82 5,425,010 -0.07(-0.29%)
Feb 21, 2012 23.76 23.93 23.63 23.89 4,580,877 +0.13(+0.54%)
Feb 17, 2012 23.66 23.92 23.62 23.76 4,964,314 +0.20(+0.84%)
Feb 16, 2012 23.39 23.61 23.39 23.56 4,030,418 +0.17(+0.71%)
Feb 15, 2012 23.66 23.70 23.31 23.40 4,511,813 -0.18(-0.77%)
Feb 14, 2012 23.51 23.59 23.31 23.58 6,073,808 -0.01(-0.03%)
Feb 13, 2012 23.78 23.84 23.48 23.59 5,722,744 +0.14(+0.61%)
Feb 10, 2012 23.27 23.46 23.15 23.44 6,320,518 +0.05(+0.19%)
Feb 09, 2012 23.50 23.61 23.12 23.40 6,461,195 -0.07(-0.29%)
Feb 08, 2012 23.31 23.56 23.26 23.47 7,574,662 +0.12(+0.52%)
Feb 07, 2012 23.06 23.41 22.96 23.34 7,101,633 +0.16(+0.69%)
Feb 06, 2012 23.16 23.31 23.03 23.19 6,013,490 -0.05(-0.20%)
Feb 03, 2012 23.16 23.28 23.00 23.23 6,246,771 +0.30(+1.32%)
Feb 02, 2012 23.12 23.28 22.81 22.93 15,130,161 +0.74(+3.34%)
Feb 01, 2012 22.04 22.47 22.00 22.19 9,314,629 +0.35(+1.59%)
Jan 31, 2012 21.92 22.24 21.81 21.84 6,005,050 -0.14(-0.65%)
Jan 30, 2012 21.85 22.07 21.66 21.98 4,778,191 -0.04(-0.17%)
Jan 27, 2012 21.71 22.10 21.71 22.02 8,013,600 -0.05(-0.21%)
Jan 26, 2012 22.19 22.25 21.87 22.07 7,446,089 -0.02(-0.10%)
Jan 25, 2012 22.14 22.32 22.00 22.09 8,695,512 -0.14(-0.61%)
Jan 24, 2012 22.40 22.40 22.13 22.22 5,408,190 -0.33(-1.48%)
Jan 23, 2012 22.57 22.64 22.34 22.56 5,770,725 -0.02(-0.10%)
Jan 20, 2012 22.37 22.60 22.33 22.58 5,887,812 +0.26(+1.15%)
Jan 19, 2012 22.37 22.48 22.24 22.32 4,539,828 +0.02(+0.07%)
Jan 18, 2012 21.94 22.31 21.80 22.31 5,421,072 +0.32(+1.45%)
Jan 17, 2012 22.18 22.25 21.91 21.99 4,727,223 +0.05(+0.24%)
Jan 13, 2012 21.78 21.98 21.61 21.94 3,845,704 -0.07(-0.31%)
Jan 12, 2012 22.07 22.20 21.85 22.00 4,239,098 +0.02(+0.10%)
Jan 11, 2012 21.60 22.00 21.53 21.98 8,215,235 +0.26(+1.22%)
Jan 10, 2012 21.49 21.81 21.40 21.72 6,208,612 +0.42(+1.95%)
Jan 09, 2012 21.28 21.39 21.14 21.30 4,051,375 +0.09(+0.43%)
Jan 06, 2012 21.04 21.29 20.86 21.21 4,849,265 +0.21(+1.01%)
Jan 05, 2012 20.67 21.01 20.42 21.00 4,730,122 +0.14(+0.65%)
Jan 04, 2012 20.96 21.04 20.78 20.86 5,893,687 +0.11(+0.55%)
Dec 30, 2011 20.87 20.87 20.75 20.75 3,100,029 -0.12(-0.58%)
Dec 29, 2011 20.70 20.89 20.65 20.87 3,070,938 +0.30(+1.43%)
Dec 28, 2011 20.76 20.80 20.54 20.57 3,114,864 -0.24(-1.16%)
Dec 27, 2011 20.78 20.98 20.78 20.82 3,014,172 -0.09(-0.43%)
Dec 23, 2011 20.77 20.91 20.68 20.91 2,826,091 +0.36(+1.73%)
Dec 21, 2011 20.48 20.63 20.36 20.55 5,507,933 +0.14(+0.67%)
Dec 20, 2011 20.09 20.51 20.05 20.42 5,935,046 +0.66(+3.33%)
Dec 19, 2011 20.04 20.13 19.69 19.76 4,878,318 -0.26(-1.29%)
Dec 16, 2011 20.08 20.28 19.90 20.01 7,716,213 +0.08(+0.38%)
Dec 15, 2011 20.05 20.14 19.79 19.94 6,030,570 +0.07(+0.34%)
Dec 14, 2011 19.62 20.19 19.61 19.87 7,473,940 +0.19(+0.96%)
Dec 13, 2011 19.98 20.25 19.58 19.68 8,202,087 -0.25(-1.25%)
Dec 12, 2011 20.20 20.20 19.78 19.93 9,276,384 -0.45(-2.23%)
Dec 09, 2011 20.20 20.47 20.10 20.39 6,404,508 +0.26(+1.32%)
Dec 08, 2011 20.41 20.48 20.07 20.12 5,769,402 -0.52(-2.53%)
Dec 07, 2011 20.26 20.73 20.18 20.64 6,579,997 +0.11(+0.55%)
Dec 06, 2011 20.41 20.68 20.34 20.53 4,123,017 +0.08(+0.41%)
Dec 05, 2011 20.49 20.73 20.29 20.45 5,915,981 +0.25(+1.24%)
Dec 02, 2011 20.44 20.63 20.15 20.20 7,359,044 +0.09(+0.45%)
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.