Allstate Corp (NY: ALL )

190.68 -0.33 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 52.96 53.12 52.41 52.42 2,765,177 -0.71(-1.34%)
Feb 26, 2016 53.30 53.45 53.04 53.13 2,895,096 -0.07(-0.14%)
Feb 25, 2016 52.80 53.23 52.59 53.20 2,343,162 +0.65(+1.24%)
Feb 24, 2016 52.06 52.70 51.59 52.55 2,880,063 +0.18(+0.35%)
Feb 23, 2016 52.85 52.85 52.23 52.37 2,401,582 -0.58(-1.10%)
Feb 22, 2016 52.59 53.09 52.76 52.95 3,058,910 +0.36(+0.69%)
Feb 19, 2016 52.50 52.95 52.43 52.59 5,232,832 -0.25(-0.47%)
Feb 18, 2016 53.34 53.41 52.65 52.84 4,972,797 -0.59(-1.11%)
Feb 17, 2016 53.16 53.65 53.16 53.43 4,067,706 +0.37(+0.70%)
Feb 16, 2016 52.98 53.18 52.46 53.06 4,262,192 +0.54(+1.03%)
Feb 12, 2016 51.79 52.52 52.52 52.52 4,399,488 +1.31(+2.55%)
Feb 11, 2016 50.91 51.49 50.70 51.21 3,675,071 -0.54(-1.05%)
Feb 10, 2016 51.99 52.54 51.68 51.75 3,635,489 -0.02(-0.05%)
Feb 09, 2016 51.61 51.98 51.32 51.78 4,555,793 -0.26(-0.51%)
Feb 08, 2016 51.66 52.21 51.24 52.04 3,661,078 -0.03(-0.06%)
Feb 05, 2016 51.02 52.20 51.02 52.07 5,619,064 +1.08(+2.13%)
Feb 04, 2016 49.70 51.11 49.70 50.99 6,717,279 +1.98(+4.04%)
Feb 03, 2016 49.54 49.54 47.90 49.01 5,798,845 -0.27(-0.55%)
Feb 02, 2016 49.31 49.72 49.11 49.28 3,091,659 -0.46(-0.93%)
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.