Allstate Corp (NY: ALL )

191.01 +0.75 (+0.39%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 46.87 47.34 46.82 46.98 2,250,932 +0.02(+0.05%)
Jun 27, 2014 46.87 47.01 46.75 46.95 2,741,944 +0.11(+0.24%)
Jun 26, 2014 46.98 47.05 46.73 46.84 2,167,887 -0.13(-0.27%)
Jun 25, 2014 47.07 47.19 46.94 46.97 2,379,554 -0.17(-0.36%)
Jun 24, 2014 47.06 47.43 47.02 47.14 2,449,293 -0.22(-0.47%)
Jun 23, 2014 47.11 47.60 47.11 47.36 3,376,918 +0.30(+0.65%)
Jun 20, 2014 47.12 47.17 46.82 47.06 6,308,506 +0.00(+0.00%)
Jun 19, 2014 47.22 47.23 46.78 47.06 4,500,285 -0.27(-0.57%)
Jun 18, 2014 47.28 47.56 47.11 47.33 3,713,280 -0.04(-0.08%)
Jun 17, 2014 47.00 47.43 46.86 47.37 2,399,308 +0.32(+0.68%)
Jun 16, 2014 47.14 47.22 46.87 47.05 2,089,859 -0.16(-0.34%)
Jun 13, 2014 47.10 47.26 46.97 47.21 2,125,059 +0.24(+0.51%)
Jun 12, 2014 47.31 47.41 46.86 46.97 2,609,388 -0.30(-0.63%)
Jun 11, 2014 47.38 47.55 47.05 47.26 1,996,293 -0.08(-0.17%)
Jun 10, 2014 47.26 47.52 47.26 47.34 2,229,807 -0.11(-0.24%)
Jun 06, 2014 47.37 47.69 47.28 47.46 1,823,835 +0.17(+0.36%)
Jun 05, 2014 46.88 47.34 46.88 47.29 3,054,638 +0.39(+0.84%)
Jun 04, 2014 46.67 47.01 46.67 46.90 2,094,802 +0.03(+0.07%)
Jun 03, 2014 46.74 46.92 46.62 46.86 2,195,377 -0.07(-0.15%)
Jun 02, 2014 46.78 47.10 46.78 46.94 1,982,339 +0.33(+0.70%)
May 30, 2014 46.61 46.83 46.47 46.61 4,129,859 -0.03(-0.07%)
May 29, 2014 46.61 46.70 46.43 46.64 1,548,237 +0.10(+0.21%)
May 28, 2014 46.58 46.73 46.46 46.54 2,173,644 +0.00(+0.00%)
May 27, 2014 46.53 46.71 46.50 46.54 1,978,976 +0.06(+0.14%)
May 23, 2014 46.44 46.48 46.48 46.48 1,781,907 -0.03(-0.07%)
May 22, 2014 46.50 46.59 46.38 46.51 1,382,808 +0.00(+0.00%)
May 21, 2014 46.44 46.73 46.34 46.51 1,909,696 +0.27(+0.59%)
May 20, 2014 46.16 46.47 46.04 46.24 2,833,175 -0.10(-0.21%)
May 19, 2014 45.92 46.37 45.85 46.34 2,619,390 +0.37(+0.80%)
May 16, 2014 45.80 46.10 45.47 45.97 4,987,694 +0.14(+0.31%)
May 15, 2014 46.07 46.10 45.68 45.83 4,258,761 -0.42(-0.91%)
May 14, 2014 46.48 46.60 46.18 46.25 3,485,382 -0.25(-0.53%)
May 13, 2014 46.49 46.69 46.40 46.50 2,704,628 +0.04(+0.09%)
May 12, 2014 46.42 46.53 46.26 46.46 2,260,700 +0.18(+0.38%)
May 09, 2014 46.23 46.42 45.95 46.28 3,217,327 +0.12(+0.26%)
May 08, 2014 45.93 46.43 45.91 46.16 4,274,723 +0.13(+0.28%)
May 07, 2014 45.41 46.15 45.41 46.03 3,838,994 +1.00(+2.21%)
May 06, 2014 45.31 45.48 44.93 45.04 3,690,559 -0.44(-0.96%)
May 05, 2014 45.35 45.54 45.03 45.48 1,945,045 -0.05(-0.10%)
May 02, 2014 45.62 45.89 45.46 45.52 2,384,493 -0.09(-0.19%)
May 01, 2014 45.33 45.78 45.21 45.61 2,735,015 +0.27(+0.60%)
Apr 30, 2014 45.26 45.44 44.94 45.34 3,062,885 +0.05(+0.11%)
Apr 29, 2014 45.40 45.65 45.25 45.29 2,285,986 +0.04(+0.09%)
Apr 28, 2014 44.88 45.42 44.82 45.25 4,108,986 +0.58(+1.30%)
Apr 25, 2014 45.09 45.14 44.65 44.67 2,773,764 -0.23(-0.51%)
Apr 24, 2014 44.88 44.96 44.63 44.90 2,368,393 +0.17(+0.37%)
Apr 23, 2014 44.69 44.86 44.60 44.74 2,089,026 +0.14(+0.30%)
Apr 22, 2014 44.39 44.70 44.27 44.60 2,471,649 +0.20(+0.45%)
Apr 21, 2014 43.73 44.63 43.73 44.40 2,617,471 +0.00(+0.00%)
Apr 17, 2014 44.42 44.40 44.40 44.40 3,956,946 -0.18(-0.39%)
Apr 16, 2014 44.63 44.74 44.40 44.58 3,398,188 +0.34(+0.77%)
Apr 15, 2014 44.08 44.36 43.84 44.24 4,399,819 +0.29(+0.65%)
Apr 14, 2014 44.39 44.44 43.64 43.95 4,409,355 -0.07(-0.16%)
Apr 11, 2014 43.99 44.19 43.82 44.02 3,363,965 -0.18(-0.40%)
Apr 10, 2014 44.67 44.93 44.19 44.20 4,387,476 -0.49(-1.10%)
Apr 09, 2014 44.68 44.77 44.31 44.69 2,746,476 +0.19(+0.43%)
Apr 08, 2014 44.33 44.68 44.19 44.50 2,638,869 +0.11(+0.25%)
Apr 07, 2014 44.86 44.97 44.35 44.39 3,297,120 -0.53(-1.17%)
Apr 04, 2014 45.29 45.60 44.90 44.91 3,285,477 -0.14(-0.32%)
Apr 03, 2014 44.97 45.13 44.80 45.06 2,772,049 +0.35(+0.78%)
Apr 02, 2014 44.37 45.10 44.30 44.70 2,924,668 -0.27(-0.60%)
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.