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 (%)
Feb 29, 2012 23.81 24.11 23.77 23.78 8,286,719 -0.06(-0.25%)
Feb 28, 2012 23.70 23.88 23.53 23.84 4,303,525 +0.11(+0.45%)
Feb 27, 2012 23.55 23.80 23.46 23.73 3,298,891 +0.01(+0.03%)
Feb 24, 2012 23.88 23.95 23.70 23.73 3,793,464 -0.17(-0.73%)
Feb 23, 2012 23.80 24.02 23.77 23.90 4,509,329 +0.09(+0.38%)
Feb 22, 2012 23.83 23.96 23.70 23.81 5,427,974 -0.07(-0.29%)
Feb 21, 2012 23.75 23.91 23.62 23.88 4,583,380 +0.13(+0.54%)
Feb 17, 2012 23.65 23.91 23.60 23.75 4,967,027 +0.20(+0.84%)
Feb 16, 2012 23.38 23.60 23.38 23.55 4,032,620 +0.17(+0.71%)
Feb 15, 2012 23.64 23.69 23.30 23.39 4,514,278 -0.18(-0.77%)
Feb 14, 2012 23.50 23.58 23.29 23.57 6,077,127 -0.01(-0.03%)
Feb 13, 2012 23.77 23.82 23.47 23.57 5,725,871 +0.14(+0.61%)
Feb 10, 2012 23.26 23.45 23.14 23.43 6,323,972 +0.05(+0.19%)
Feb 09, 2012 23.49 23.60 23.11 23.39 6,464,726 -0.07(-0.29%)
Feb 08, 2012 23.30 23.54 23.25 23.45 7,578,801 +0.12(+0.52%)
Feb 07, 2012 23.05 23.39 22.95 23.33 7,105,513 +0.16(+0.69%)
Feb 06, 2012 23.14 23.29 23.02 23.17 6,016,776 -0.05(-0.20%)
Feb 03, 2012 23.14 23.26 22.98 23.22 6,250,185 +0.30(+1.32%)
Feb 02, 2012 23.11 23.26 22.79 22.92 15,138,429 +0.74(+3.34%)
Feb 01, 2012 22.02 22.46 21.99 22.17 9,319,719 +0.35(+1.59%)
Jan 31, 2012 21.91 22.23 21.80 21.83 6,008,331 -0.14(-0.65%)
Jan 30, 2012 21.84 22.05 21.65 21.97 4,780,802 -0.04(-0.17%)
Jan 27, 2012 21.70 22.09 21.70 22.01 8,017,979 -0.05(-0.21%)
Jan 26, 2012 22.17 22.23 21.86 22.05 7,450,158 -0.02(-0.10%)
Jan 25, 2012 22.13 22.31 21.99 22.08 8,700,264 -0.14(-0.61%)
Jan 24, 2012 22.39 22.39 22.11 22.21 5,411,145 -0.33(-1.48%)
Jan 23, 2012 22.55 22.63 22.33 22.55 5,773,879 -0.02(-0.10%)
Jan 20, 2012 22.36 22.59 22.32 22.57 5,891,029 +0.26(+1.15%)
Jan 19, 2012 22.36 22.47 22.22 22.31 4,542,309 +0.02(+0.07%)
Jan 18, 2012 21.93 22.30 21.79 22.30 5,424,034 +0.32(+1.45%)
Jan 17, 2012 22.17 22.24 21.89 21.98 4,729,806 +0.05(+0.24%)
Jan 13, 2012 21.77 21.97 21.60 21.92 3,847,805 -0.07(-0.31%)
Jan 12, 2012 22.05 22.19 21.83 21.99 4,241,414 +0.02(+0.10%)
Jan 11, 2012 21.58 21.99 21.52 21.97 8,219,724 +0.26(+1.22%)
Jan 10, 2012 21.48 21.80 21.39 21.71 6,212,005 +0.42(+1.95%)
Jan 09, 2012 21.27 21.38 21.13 21.29 4,053,589 +0.09(+0.43%)
Jan 06, 2012 21.03 21.27 20.85 21.20 4,851,915 +0.21(+1.01%)
Jan 05, 2012 20.66 21.00 20.41 20.99 4,732,706 +0.14(+0.65%)
Jan 04, 2012 20.95 21.02 20.77 20.85 5,896,907 +0.11(+0.55%)
Dec 30, 2011 20.86 20.86 20.74 20.74 3,101,723 -0.12(-0.58%)
Dec 29, 2011 20.68 20.88 20.64 20.86 3,072,616 +0.30(+1.44%)
Dec 28, 2011 20.75 20.79 20.53 20.56 3,116,566 -0.24(-1.16%)
Dec 27, 2011 20.77 20.96 20.77 20.81 3,015,819 -0.09(-0.43%)
Dec 23, 2011 20.76 20.90 20.67 20.90 2,827,636 +0.36(+1.73%)
Dec 21, 2011 20.46 20.62 20.35 20.54 5,510,943 +0.14(+0.67%)
Dec 20, 2011 20.08 20.50 20.04 20.40 5,938,290 +0.66(+3.33%)
Dec 19, 2011 20.03 20.12 19.68 19.75 4,880,983 -0.26(-1.29%)
Dec 16, 2011 20.07 20.27 19.89 20.00 7,720,430 +0.08(+0.38%)
Dec 15, 2011 20.04 20.13 19.78 19.93 6,033,866 +0.07(+0.34%)
Dec 14, 2011 19.61 20.18 19.60 19.86 7,478,024 +0.19(+0.96%)
Dec 13, 2011 19.97 20.24 19.56 19.67 8,206,570 -0.25(-1.25%)
Dec 12, 2011 20.18 20.19 19.77 19.92 9,281,453 -0.45(-2.23%)
Dec 09, 2011 20.18 20.46 20.09 20.37 6,408,008 +0.26(+1.32%)
Dec 08, 2011 20.40 20.47 20.06 20.11 5,772,554 -0.52(-2.53%)
Dec 07, 2011 20.25 20.72 20.17 20.63 6,583,593 +0.11(+0.55%)
Dec 06, 2011 20.40 20.67 20.33 20.52 4,125,270 +0.08(+0.41%)
Dec 05, 2011 20.48 20.72 20.28 20.43 5,919,214 +0.25(+1.24%)
Dec 02, 2011 20.43 20.62 20.14 20.18 7,363,065 +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.