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 (%)
Nov 30, 2015 52.29 52.44 51.94 52.12 3,627,653 -0.07(-0.13%)
Nov 27, 2015 51.93 52.24 51.85 52.18 989,250 +0.34(+0.66%)
Nov 25, 2015 52.17 51.84 51.84 51.84 2,101,830 -0.17(-0.34%)
Nov 24, 2015 51.89 52.20 51.70 52.02 1,962,449 -0.14(-0.27%)
Nov 23, 2015 52.36 52.40 52.03 52.16 2,663,178 -0.19(-0.36%)
Nov 20, 2015 52.31 52.83 52.20 52.35 3,724,978 -0.02(-0.05%)
Nov 19, 2015 52.47 52.58 52.24 52.37 2,008,996 -0.11(-0.20%)
Nov 18, 2015 51.86 52.58 51.86 52.48 2,523,924 +0.65(+1.26%)
Nov 17, 2015 52.17 52.47 51.77 51.83 2,605,758 -0.34(-0.65%)
Nov 16, 2015 51.43 52.17 51.30 52.17 3,105,847 +0.59(+1.14%)
Nov 13, 2015 51.69 51.93 51.44 51.58 2,797,554 -0.12(-0.22%)
Nov 12, 2015 51.60 51.97 51.47 51.70 3,685,456 -0.47(-0.90%)
Nov 11, 2015 52.50 52.51 52.08 52.17 1,757,347 -0.17(-0.32%)
Nov 10, 2015 52.47 52.60 52.17 52.33 2,193,751 -0.17(-0.31%)
Nov 09, 2015 52.92 52.93 52.24 52.50 2,969,258 -0.45(-0.86%)
Nov 06, 2015 52.89 53.30 52.41 52.95 3,711,713 +0.43(+0.82%)
Nov 05, 2015 52.03 52.66 51.98 52.52 3,909,389 +0.55(+1.05%)
Nov 04, 2015 52.15 52.32 51.43 51.98 4,426,277 -0.22(-0.43%)
Nov 03, 2015 52.00 52.36 50.94 52.20 7,585,517 +1.12(+2.20%)
Nov 02, 2015 51.32 51.51 50.79 51.08 6,456,117 -0.07(-0.13%)
Oct 30, 2015 51.93 52.02 51.12 51.14 4,735,222 -0.75(-1.45%)
Oct 29, 2015 51.37 52.01 51.30 51.89 3,268,127 +0.40(+0.77%)
Oct 28, 2015 50.09 51.50 49.98 51.50 4,659,843 +1.67(+3.35%)
Oct 27, 2015 50.74 50.90 49.76 49.83 5,532,916 -1.26(-2.47%)
Oct 26, 2015 51.10 51.31 50.90 51.09 2,735,268 +0.12(+0.23%)
Oct 23, 2015 51.17 51.24 50.82 50.98 3,865,201 +0.11(+0.21%)
Oct 22, 2015 50.41 50.94 50.10 50.87 3,431,801 +0.74(+1.48%)
Oct 21, 2015 50.94 51.22 50.07 50.12 5,289,438 -0.65(-1.29%)
Oct 20, 2015 50.94 51.42 50.93 50.78 3,939,530 -0.12(-0.24%)
Oct 19, 2015 50.44 50.95 50.25 50.90 2,936,886 +0.32(+0.64%)
Oct 16, 2015 50.78 50.84 50.13 50.58 3,974,820 -0.32(-0.63%)
Oct 15, 2015 49.94 50.99 49.81 50.90 3,517,336 +1.43(+2.89%)
Oct 14, 2015 50.00 50.08 49.41 49.47 2,936,678 -0.64(-1.29%)
Oct 13, 2015 50.19 50.53 50.10 50.12 1,996,231 -0.22(-0.44%)
Oct 12, 2015 50.03 50.53 49.95 50.34 1,696,156 +0.39(+0.78%)
Oct 09, 2015 50.55 50.69 49.84 49.95 2,950,148 -0.56(-1.11%)
Oct 08, 2015 49.49 50.60 49.37 50.51 2,994,677 +0.89(+1.80%)
Oct 07, 2015 49.75 50.17 49.44 49.62 2,931,702 +0.13(+0.27%)
Oct 06, 2015 49.37 49.81 49.25 49.49 2,607,252 -0.02(-0.03%)
Oct 05, 2015 49.14 49.70 49.11 49.51 2,630,449 +0.62(+1.27%)
Oct 02, 2015 47.22 48.89 47.08 48.89 3,836,432 +0.98(+2.04%)
Oct 01, 2015 48.14 48.30 47.38 47.91 4,665,970 -0.22(-0.46%)
Sep 30, 2015 48.65 48.74 47.76 48.13 4,716,478 -0.10(-0.21%)
Sep 29, 2015 47.71 48.30 47.50 48.23 4,730,556 +0.51(+1.07%)
Sep 28, 2015 48.37 48.57 47.49 47.72 4,328,533 -1.03(-2.12%)
Sep 25, 2015 48.86 49.52 48.65 48.75 4,715,443 +0.33(+0.68%)
Sep 24, 2015 48.03 48.60 47.74 48.42 3,124,735 +0.07(+0.14%)
Sep 23, 2015 47.97 48.49 47.96 48.36 2,919,224 +0.34(+0.71%)
Sep 22, 2015 48.07 48.11 47.68 48.02 2,920,263 -0.38(-0.79%)
Sep 21, 2015 48.06 48.66 47.89 48.40 3,042,343 +0.82(+1.72%)
Sep 18, 2015 47.97 48.37 47.47 47.58 6,324,162 -1.17(-2.41%)
Sep 17, 2015 48.97 49.43 48.62 48.75 5,733,322 -0.17(-0.35%)
Sep 16, 2015 48.79 49.04 48.60 48.93 4,343,981 +0.18(+0.37%)
Sep 15, 2015 48.26 48.97 48.12 48.74 4,188,626 +0.61(+1.27%)
Sep 14, 2015 48.17 48.19 47.93 48.13 2,541,289 +0.08(+0.17%)
Sep 11, 2015 47.45 48.11 47.36 48.05 3,300,411 +0.39(+0.81%)
Sep 10, 2015 47.31 47.97 47.12 47.66 3,142,879 +0.26(+0.56%)
Sep 09, 2015 48.48 48.63 47.31 47.40 3,099,838 -0.70(-1.46%)
Sep 08, 2015 47.80 48.13 47.66 48.10 2,700,140 +0.96(+2.03%)
Sep 04, 2015 47.48 47.14 47.14 47.14 2,833,649 -0.78(-1.62%)
Sep 03, 2015 47.94 48.39 47.79 47.92 2,634,413 +0.04(+0.09%)
Sep 02, 2015 47.70 47.89 47.36 47.88 3,361,213 +0.65(+1.38%)
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.