Allstate Corp (NY: ALL )

190.86 -0.15 (-0.08%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 24.89 25.20 24.58 25.00 9,329,717 +0.06(+0.24%)
Apr 28, 2011 24.56 25.20 24.12 24.94 15,943,745 +1.34(+5.70%)
Apr 27, 2011 23.56 23.65 23.33 23.59 6,511,666 +0.15(+0.63%)
Apr 26, 2011 23.56 23.67 23.35 23.45 5,532,773 -0.13(-0.56%)
Apr 25, 2011 23.42 23.61 23.31 23.58 5,437,833 +0.20(+0.85%)
Apr 21, 2011 23.12 23.39 22.95 23.38 4,136,834 +0.35(+1.51%)
Apr 20, 2011 23.19 23.28 22.97 23.03 4,933,468 +0.10(+0.42%)
Apr 19, 2011 23.16 23.16 22.92 22.94 5,055,810 -0.16(-0.70%)
Apr 18, 2011 22.93 23.12 22.76 23.10 5,213,578 -0.10(-0.45%)
Apr 15, 2011 23.24 23.37 23.15 23.20 5,575,908 +0.01(+0.03%)
Apr 14, 2011 23.33 23.36 23.11 23.19 4,926,228 -0.33(-1.38%)
Apr 13, 2011 23.49 23.55 23.39 23.52 6,737,104 +0.17(+0.73%)
Apr 12, 2011 23.39 23.43 23.12 23.35 4,588,316 -0.10(-0.44%)
Apr 11, 2011 23.19 23.48 23.19 23.45 5,383,822 +0.26(+1.11%)
Apr 08, 2011 23.55 23.61 23.07 23.19 4,522,400 -0.30(-1.26%)
Apr 07, 2011 23.36 23.53 23.31 23.49 4,682,903 +0.11(+0.47%)
Apr 06, 2011 23.42 23.50 23.35 23.38 4,323,509 +0.03(+0.13%)
Apr 05, 2011 23.49 23.50 23.31 23.35 4,133,242 -0.18(-0.78%)
Apr 04, 2011 23.32 23.57 23.31 23.53 4,098,060 +0.30(+1.30%)
Apr 01, 2011 23.14 23.34 23.10 23.23 8,354,733 -0.24(-1.04%)
Mar 31, 2011 23.44 23.76 23.39 23.48 5,591,455 -0.05(-0.22%)
Mar 30, 2011 23.53 23.53 23.53 23.53 3,779,340 +0.16(+0.70%)
Mar 29, 2011 23.35 23.46 23.16 23.36 4,102,146 -0.01(-0.06%)
Mar 28, 2011 23.30 23.46 23.21 23.38 3,945,269 +0.14(+0.60%)
Mar 25, 2011 23.33 23.38 23.11 23.24 5,124,327 -0.07(-0.29%)
Mar 24, 2011 23.25 23.33 23.05 23.31 3,486,560 +0.14(+0.61%)
Mar 23, 2011 23.14 23.28 22.99 23.16 4,031,496 -0.09(-0.38%)
Mar 22, 2011 23.33 23.51 23.17 23.25 5,791,950 +0.14(+0.61%)
Mar 21, 2011 23.13 23.15 23.07 23.11 5,019,911 +0.10(+0.45%)
Mar 18, 2011 23.25 23.39 22.90 23.01 7,600,201 +0.04(+0.19%)
Mar 17, 2011 23.08 23.12 22.71 22.97 5,873,464 +0.27(+1.17%)
Mar 16, 2011 23.11 23.15 22.67 22.70 9,896,074 -0.44(-1.88%)
Mar 15, 2011 23.08 23.25 23.06 23.14 8,573,237 -0.30(-1.29%)
Mar 14, 2011 23.48 23.56 23.32 23.44 6,524,215 -0.19(-0.81%)
Mar 11, 2011 23.31 23.69 23.12 23.63 5,348,055 +0.19(+0.82%)
Mar 10, 2011 23.45 23.63 23.36 23.44 5,497,561 -0.25(-1.06%)
Mar 09, 2011 23.48 23.79 23.45 23.69 6,206,737 +0.21(+0.88%)
Mar 08, 2011 23.14 23.51 23.12 23.48 4,388,502 +0.42(+1.81%)
Mar 07, 2011 23.30 23.36 23.00 23.06 4,511,874 -0.21(-0.88%)
Mar 04, 2011 23.33 23.54 23.03 23.27 6,150,548 -0.12(-0.53%)
Mar 03, 2011 23.14 23.48 23.14 23.39 6,589,285 +0.43(+1.85%)
Mar 02, 2011 22.98 23.11 22.88 22.97 6,328,486 -0.10(-0.45%)
Mar 01, 2011 23.36 23.43 23.06 23.07 7,006,648 -0.25(-1.07%)
Feb 28, 2011 23.14 23.34 23.06 23.32 4,882,977 +0.22(+0.95%)
Feb 25, 2011 22.85 23.13 22.85 23.10 3,701,553 +0.29(+1.29%)
Feb 24, 2011 23.16 23.22 22.61 22.81 6,947,301 -0.31(-1.33%)
Feb 23, 2011 23.26 23.60 23.09 23.12 6,553,628 -0.18(-0.76%)
Feb 22, 2011 23.31 23.48 23.14 23.29 7,949,819 -0.27(-1.15%)
Feb 18, 2011 23.25 23.56 23.05 23.56 9,256,146 +0.37(+1.58%)
Feb 17, 2011 22.51 23.24 22.45 23.20 10,333,451 +0.52(+2.30%)
Feb 16, 2011 22.53 22.79 22.46 22.68 6,664,087 +0.26(+1.18%)
Feb 15, 2011 22.65 22.70 22.36 22.41 9,987,384 -0.31(-1.36%)
Feb 14, 2011 22.98 23.01 22.70 22.72 7,799,119 -0.32(-1.37%)
Feb 11, 2011 22.76 23.23 22.73 23.03 7,309,015 +0.28(+1.23%)
Feb 10, 2011 22.57 23.07 22.51 22.76 19,428,930 -0.99(-4.17%)
Feb 09, 2011 23.89 23.93 23.59 23.75 6,986,506 -0.15(-0.61%)
Feb 08, 2011 23.40 23.89 23.24 23.89 7,795,012 +0.50(+2.13%)
Feb 07, 2011 23.12 23.39 23.01 23.39 6,467,272 +0.39(+1.69%)
Feb 04, 2011 22.98 23.01 22.76 23.01 4,648,441 +0.10(+0.42%)
Feb 03, 2011 22.82 23.10 22.53 22.91 6,273,055 +0.07(+0.29%)
Feb 02, 2011 23.11 23.14 22.78 22.84 4,837,152 -0.34(-1.49%)
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.