Allstate Corp (NY: ALL )

187.59 -3.42 (-1.79%)
Streaming Delayed Price Updated: 9:45 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 30.60 30.70 30.37 30.55 3,636,315 -0.12(-0.40%)
Sep 27, 2012 30.54 30.76 30.41 30.68 4,659,915 +0.24(+0.79%)
Sep 26, 2012 30.78 30.85 30.43 30.44 4,398,631 -0.37(-1.20%)
Sep 25, 2012 31.15 31.41 30.79 30.81 5,899,390 -0.23(-0.75%)
Sep 24, 2012 31.05 31.31 31.02 31.04 4,451,859 -0.15(-0.47%)
Sep 21, 2012 30.85 31.35 30.77 31.18 7,368,739 +0.43(+1.40%)
Sep 20, 2012 30.36 30.78 30.25 30.75 6,128,484 +0.28(+0.91%)
Sep 19, 2012 30.73 30.73 30.43 30.47 4,813,983 -0.27(-0.88%)
Sep 18, 2012 30.66 30.77 30.40 30.74 4,676,599 +0.05(+0.18%)
Sep 17, 2012 30.64 30.74 30.57 30.69 3,515,138 -0.05(-0.18%)
Sep 14, 2012 30.54 30.78 30.38 30.74 4,771,571 +0.33(+1.09%)
Sep 13, 2012 29.90 30.44 29.77 30.41 4,534,912 +0.47(+1.57%)
Sep 12, 2012 29.77 29.95 29.73 29.94 3,615,526 +0.25(+0.83%)
Sep 11, 2012 29.51 29.77 29.44 29.70 2,969,315 +0.19(+0.65%)
Sep 10, 2012 29.58 29.68 29.50 29.50 2,804,524 -0.18(-0.60%)
Sep 07, 2012 29.71 29.81 29.56 29.68 4,029,112 +0.02(+0.05%)
Sep 06, 2012 29.33 29.73 29.23 29.66 5,469,522 +0.52(+1.77%)
Sep 05, 2012 28.96 29.28 28.96 29.15 6,135,541 +0.30(+1.04%)
Sep 04, 2012 28.76 28.99 28.74 28.85 3,965,482 +0.09(+0.32%)
Aug 31, 2012 28.79 28.94 28.62 28.75 4,572,608 +0.08(+0.27%)
Aug 30, 2012 28.65 28.77 28.55 28.68 2,491,459 -0.12(-0.40%)
Aug 29, 2012 28.85 28.92 28.66 28.79 3,776,565 -0.07(-0.24%)
Aug 27, 2012 28.99 29.06 28.81 28.86 3,173,888 -0.09(-0.32%)
Aug 24, 2012 28.85 29.02 28.77 28.95 3,169,113 +0.04(+0.13%)
Aug 23, 2012 29.23 29.35 28.85 28.92 4,641,630 -0.48(-1.64%)
Aug 22, 2012 29.32 29.52 29.25 29.40 3,922,372 +0.07(+0.24%)
Aug 21, 2012 29.23 29.51 29.22 29.33 4,751,176 +0.10(+0.34%)
Aug 20, 2012 29.06 29.25 29.05 29.23 3,365,437 +0.20(+0.69%)
Aug 17, 2012 29.07 29.28 28.98 29.03 5,510,855 +0.09(+0.32%)
Aug 16, 2012 29.12 29.22 28.84 28.94 4,925,828 -0.12(-0.40%)
Aug 15, 2012 28.79 29.16 28.76 29.05 4,826,027 +0.29(+1.01%)
Aug 14, 2012 28.99 29.08 28.68 28.76 8,368,203 -0.33(-1.13%)
Aug 13, 2012 29.12 29.18 29.00 29.09 2,737,865 -0.03(-0.11%)
Aug 10, 2012 29.12 29.17 28.96 29.12 3,127,491 -0.05(-0.18%)
Aug 09, 2012 29.31 29.43 29.09 29.18 4,311,042 -0.15(-0.50%)
Aug 08, 2012 29.12 29.43 28.95 29.32 5,553,821 +0.10(+0.34%)
Aug 07, 2012 28.54 29.33 28.49 29.22 9,925,945 +0.82(+2.89%)
Aug 06, 2012 28.51 28.68 28.34 28.40 5,357,056 +0.00(+0.00%)
Aug 03, 2012 28.28 28.66 28.09 28.40 7,911,463 +0.39(+1.40%)
Aug 02, 2012 27.80 28.03 27.61 28.01 8,718,558 +0.10(+0.36%)
Aug 01, 2012 27.50 28.37 27.45 27.91 14,757,407 +1.61(+6.12%)
Jul 31, 2012 26.62 26.77 26.24 26.30 7,419,442 -0.35(-1.32%)
Jul 30, 2012 26.53 26.84 26.42 26.65 3,937,611 +0.02(+0.09%)
Jul 27, 2012 26.40 26.82 26.28 26.63 5,348,067 +0.44(+1.70%)
Jul 26, 2012 26.13 26.43 26.07 26.19 6,188,351 +0.38(+1.46%)
Jul 25, 2012 25.98 26.08 25.74 25.81 5,417,813 -0.05(-0.18%)
Jul 24, 2012 26.19 26.19 25.60 25.86 5,325,042 -0.33(-1.26%)
Jul 23, 2012 25.99 26.27 25.91 26.19 4,331,331 -0.20(-0.76%)
Jul 20, 2012 26.53 26.66 26.33 26.39 5,659,635 -0.23(-0.86%)
Jul 19, 2012 26.26 26.75 26.16 26.62 7,522,454 +0.37(+1.40%)
Jul 18, 2012 25.90 26.36 25.90 26.25 3,740,181 +0.17(+0.65%)
Jul 17, 2012 25.83 26.14 25.65 26.08 5,400,871 +0.29(+1.13%)
Jul 16, 2012 26.04 26.04 25.67 25.79 4,009,026 -0.18(-0.71%)
Jul 13, 2012 25.81 26.07 25.78 25.97 4,291,697 +0.17(+0.65%)
Jul 12, 2012 25.90 25.91 25.57 25.80 5,393,184 -0.34(-1.29%)
Jul 11, 2012 26.12 26.26 25.89 26.14 6,840,668 -0.12(-0.44%)
Jul 10, 2012 26.51 26.60 26.15 26.26 4,653,182 -0.15(-0.55%)
Jul 09, 2012 26.61 26.65 26.24 26.40 3,914,888 -0.28(-1.03%)
Jul 06, 2012 26.46 26.76 26.38 26.68 2,842,105 -0.08(-0.32%)
Jul 05, 2012 26.91 26.97 26.67 26.76 3,205,732 -0.32(-1.19%)
Jul 03, 2012 26.93 27.16 26.93 27.08 1,791,362 +0.08(+0.28%)
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.