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 (%)
Apr 30, 2010 24.09 24.31 23.68 23.75 8,235,894 -0.44(-1.80%)
Apr 29, 2010 24.68 24.92 23.75 24.18 16,378,529 -0.36(-1.48%)
Apr 28, 2010 24.40 24.85 24.35 24.55 9,114,697 +0.36(+1.50%)
Apr 27, 2010 25.10 25.10 24.12 24.18 10,731,287 -1.11(-4.40%)
Apr 26, 2010 25.58 25.65 25.25 25.29 6,581,683 -0.28(-1.11%)
Apr 23, 2010 25.42 25.62 25.29 25.58 6,619,578 +0.01(+0.06%)
Apr 22, 2010 25.16 25.58 24.98 25.56 6,749,657 +0.20(+0.80%)
Apr 21, 2010 25.36 25.77 25.12 25.36 32,028 -0.39(-1.52%)
Apr 20, 2010 25.08 25.81 24.86 25.75 14,090,930 +0.90(+3.63%)
Apr 19, 2010 24.44 24.94 24.07 24.85 10,590,022 +0.25(+1.00%)
Apr 16, 2010 24.83 25.10 24.34 24.60 11,885,422 -0.33(-1.31%)
Apr 15, 2010 24.95 25.03 24.69 24.93 6,233,381 -0.02(-0.09%)
Apr 14, 2010 24.17 25.06 24.13 24.95 12,046,583 +0.92(+3.84%)
Apr 13, 2010 23.93 24.17 23.93 24.03 5,926,572 +0.01(+0.06%)
Apr 12, 2010 24.09 24.12 23.91 24.01 3,288,928 +0.05(+0.21%)
Apr 09, 2010 24.10 24.23 23.84 23.96 4,190,209 -0.09(-0.39%)
Apr 08, 2010 23.81 24.08 23.64 24.06 6,446,362 +0.24(+1.01%)
Apr 07, 2010 23.64 24.07 23.57 23.82 5,432,348 +0.11(+0.46%)
Apr 06, 2010 23.68 23.80 23.53 23.71 4,163,522 +0.03(+0.12%)
Apr 05, 2010 23.82 23.82 23.56 23.68 3,144,377 +0.07(+0.28%)
Apr 01, 2010 23.58 23.61 23.61 23.61 3,980,996 +0.13(+0.56%)
Mar 31, 2010 23.22 23.51 23.16 23.48 4,915,831 +0.18(+0.78%)
Mar 30, 2010 23.42 23.44 23.21 23.30 3,307,863 -0.15(-0.62%)
Mar 29, 2010 23.53 23.59 23.37 23.45 4,704,639 +0.04(+0.19%)
Mar 26, 2010 23.02 23.61 23.01 23.40 9,134,887 +0.47(+2.03%)
Mar 25, 2010 22.91 23.24 22.76 22.94 7,724,878 +0.17(+0.73%)
Mar 24, 2010 22.74 22.88 22.60 22.77 4,441,239 -0.08(-0.35%)
Mar 23, 2010 22.58 22.85 22.50 22.85 4,024,255 +0.30(+1.32%)
Mar 22, 2010 22.55 22.71 22.47 22.55 7,211,324 -0.17(-0.74%)
Mar 19, 2010 22.84 22.89 22.58 22.72 7,388,487 -0.09(-0.38%)
Mar 18, 2010 22.74 22.84 22.52 22.81 5,718,161 +0.08(+0.35%)
Mar 17, 2010 22.66 22.93 22.54 22.73 7,937,796 +0.18(+0.81%)
Mar 16, 2010 22.50 22.55 22.31 22.55 6,593,826 +0.07(+0.29%)
Mar 15, 2010 22.38 22.50 22.38 22.48 10,054,375 -0.39(-1.72%)
Mar 12, 2010 23.23 23.27 22.79 22.87 5,676,319 -0.23(-0.98%)
Mar 11, 2010 22.90 23.13 22.79 23.10 4,153,657 +0.13(+0.57%)
Mar 10, 2010 23.00 23.08 22.78 22.97 5,909,607 -0.05(-0.22%)
Mar 09, 2010 22.98 23.08 22.92 23.02 5,606,707 -0.09(-0.38%)
Mar 08, 2010 23.19 23.29 23.08 23.11 6,180,163 -0.11(-0.47%)
Mar 05, 2010 23.21 23.29 23.00 23.21 6,877,734 +0.14(+0.63%)
Mar 04, 2010 23.11 23.18 22.98 23.07 8,254,573 -0.04(-0.16%)
Mar 03, 2010 23.16 23.33 23.06 23.11 6,120,065 -0.02(-0.09%)
Mar 02, 2010 22.87 23.24 22.84 23.13 7,576,235 +0.32(+1.43%)
Mar 01, 2010 22.57 22.89 22.56 22.80 6,278,733 +0.23(+1.02%)
Feb 26, 2010 22.54 22.68 22.35 22.57 5,515,539 +0.42(+1.89%)
Feb 25, 2010 22.27 22.61 22.14 22.15 5,884,873 -0.44(-1.95%)
Feb 24, 2010 22.52 22.61 22.39 22.59 5,850,353 +0.07(+0.32%)
Feb 23, 2010 22.60 22.84 22.43 22.52 7,619,685 -0.17(-0.73%)
Feb 22, 2010 22.55 22.74 22.40 22.69 5,112,224 +0.14(+0.61%)
Feb 19, 2010 22.44 22.59 22.30 22.55 6,756,277 -0.02(-0.10%)
Feb 18, 2010 22.07 22.61 22.07 22.57 6,647,532 +0.40(+1.82%)
Feb 17, 2010 22.17 22.21 22.01 22.17 6,570,194 +0.12(+0.56%)
Feb 16, 2010 21.33 22.07 21.56 22.04 7,784,629 +0.72(+3.35%)
Feb 12, 2010 21.12 21.33 21.33 21.33 8,147,268 +0.09(+0.41%)
Feb 11, 2010 20.63 21.55 20.40 21.24 8,262,326 +0.59(+2.83%)
Feb 10, 2010 20.75 20.82 20.45 20.66 5,497,083 -0.09(-0.45%)
Feb 09, 2010 20.69 20.79 20.39 20.75 3,895,382 +0.27(+1.30%)
Feb 08, 2010 20.83 20.84 20.45 20.48 3,938,891 -0.40(-1.90%)
Feb 05, 2010 20.72 20.95 20.32 20.88 7,720,925 +0.16(+0.77%)
Feb 04, 2010 21.40 21.53 20.72 20.72 8,899,801 -0.82(-3.82%)
Feb 03, 2010 21.93 21.93 21.39 21.55 6,054,102 -0.50(-2.26%)
Feb 02, 2010 21.56 22.07 21.56 22.04 3,952,267 +0.35(+1.63%)
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.