Allstate Corp (NY: ALL )

191.01 +0.75 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 57.59 57.76 57.20 57.21 2,714,209 -0.58(-1.00%)
Feb 26, 2015 57.43 57.88 57.43 57.79 2,348,740 +0.40(+0.69%)
Feb 25, 2015 57.73 57.92 57.37 57.39 2,582,296 -0.44(-0.77%)
Feb 24, 2015 57.35 58.00 57.35 57.84 2,290,011 +0.33(+0.58%)
Feb 23, 2015 57.59 57.62 57.33 57.50 2,248,903 -0.27(-0.47%)
Feb 20, 2015 57.37 57.88 56.87 57.78 2,628,418 +0.35(+0.60%)
Feb 19, 2015 57.01 57.51 56.96 57.43 2,480,761 +0.37(+0.65%)
Feb 18, 2015 57.35 57.48 56.90 57.06 3,031,408 -0.45(-0.79%)
Feb 17, 2015 57.68 57.99 57.41 57.51 2,511,918 -0.15(-0.27%)
Feb 13, 2015 57.59 57.67 57.67 57.67 2,499,363 -0.09(-0.15%)
Feb 12, 2015 57.49 57.85 57.42 57.75 2,556,949 +0.31(+0.55%)
Feb 11, 2015 56.60 57.63 56.48 57.44 4,758,611 +0.91(+1.61%)
Feb 10, 2015 56.93 56.96 56.21 56.53 3,796,599 +0.02(+0.03%)
Feb 09, 2015 56.75 57.04 56.36 56.51 4,401,186 -0.73(-1.27%)
Feb 06, 2015 58.10 58.27 57.07 57.24 5,202,348 -1.11(-1.89%)
Feb 05, 2015 56.23 58.52 55.71 58.34 5,979,239 -0.23(-0.39%)
Feb 04, 2015 57.94 58.80 57.88 58.57 4,556,081 +0.44(+0.76%)
Feb 03, 2015 57.42 58.15 56.90 58.13 3,702,845 +0.90(+1.58%)
Feb 02, 2015 56.28 57.29 55.82 57.22 3,724,586 +0.90(+1.60%)
Jan 30, 2015 56.88 57.17 56.25 56.32 3,081,525 -1.02(-1.77%)
Jan 29, 2015 56.91 57.50 56.71 57.33 3,537,943 +0.59(+1.04%)
Jan 28, 2015 57.82 58.53 56.73 56.75 3,146,563 -0.90(-1.57%)
Jan 27, 2015 57.33 57.93 57.23 57.65 1,891,240 -0.23(-0.40%)
Jan 26, 2015 57.51 57.91 57.34 57.88 2,061,420 +0.24(+0.42%)
Jan 23, 2015 58.17 58.19 57.62 57.64 2,164,520 -0.42(-0.72%)
Jan 22, 2015 57.03 58.19 56.80 58.06 3,126,531 +1.33(+2.35%)
Jan 21, 2015 56.56 57.05 56.17 56.73 2,389,679 -0.05(-0.09%)
Jan 20, 2015 57.42 57.49 56.40 56.78 2,619,269 -0.39(-0.68%)
Jan 16, 2015 56.34 57.20 56.08 57.17 2,704,992 +1.30(+2.33%)
Jan 15, 2015 56.03 56.39 55.78 55.87 2,550,581 -0.16(-0.29%)
Jan 14, 2015 55.65 56.33 55.55 56.03 3,336,467 -0.56(-0.98%)
Jan 13, 2015 56.73 57.45 56.13 56.58 2,777,080 +0.34(+0.60%)
Jan 12, 2015 56.78 56.99 56.13 56.25 1,875,042 -0.58(-1.02%)
Jan 09, 2015 57.36 57.39 56.79 56.83 2,603,332 -0.59(-1.03%)
Jan 08, 2015 56.69 57.42 56.66 57.42 3,677,787 +1.08(+1.92%)
Jan 07, 2015 56.00 56.37 55.54 56.33 2,590,179 +0.91(+1.65%)
Jan 06, 2015 55.70 56.17 55.24 55.42 3,255,217 -0.04(-0.07%)
Jan 05, 2015 56.23 56.31 55.39 55.46 3,594,784 -1.12(-1.98%)
Jan 02, 2015 56.96 57.22 56.27 56.58 2,189,553 -0.10(-0.19%)
Dec 31, 2014 57.42 56.69 56.69 56.69 1,635,633 -0.56(-0.97%)
Dec 30, 2014 57.27 57.54 57.09 57.25 1,357,090 -0.05(-0.08%)
Dec 29, 2014 57.24 57.72 57.10 57.29 1,469,906 +0.06(+0.10%)
Dec 26, 2014 57.14 57.50 57.08 57.24 1,127,220 +0.19(+0.34%)
Dec 24, 2014 57.24 57.04 57.04 57.04 703,623 -0.05(-0.08%)
Dec 23, 2014 56.88 57.41 56.84 57.09 1,832,756 +0.25(+0.44%)
Dec 22, 2014 56.53 56.97 56.38 56.84 2,400,886 +0.44(+0.79%)
Dec 19, 2014 56.41 56.60 56.09 56.40 6,121,644 +0.08(+0.14%)
Dec 18, 2014 55.82 56.32 55.55 56.32 3,689,399 +1.27(+2.30%)
Dec 17, 2014 54.31 55.36 54.28 55.05 3,400,166 +0.82(+1.50%)
Dec 16, 2014 54.27 55.21 53.91 54.24 3,092,058 -0.13(-0.24%)
Dec 15, 2014 54.64 55.12 54.14 54.37 3,462,149 -0.04(-0.07%)
Dec 12, 2014 55.09 55.62 54.37 54.41 3,658,568 -1.32(-2.37%)
Dec 11, 2014 55.35 56.21 55.14 55.73 3,827,687 +0.41(+0.74%)
Dec 10, 2014 55.51 56.08 55.32 55.32 3,756,955 -0.23(-0.41%)
Dec 09, 2014 55.41 55.58 55.20 55.54 2,911,608 -0.25(-0.45%)
Dec 08, 2014 55.49 56.01 55.37 55.79 3,161,920 +0.37(+0.67%)
Dec 05, 2014 55.24 55.66 55.20 55.42 2,707,708 +0.23(+0.42%)
Dec 04, 2014 54.97 55.41 54.92 55.19 3,161,656 +0.26(+0.47%)
Dec 03, 2014 55.03 55.22 54.63 54.93 3,005,713 -0.03(-0.06%)
Dec 02, 2014 54.48 54.99 54.48 54.96 2,358,144 +0.40(+0.74%)
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.