Allstate Corp (NY: ALL )

190.68 -0.33 (-0.17%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 55.07 55.18 54.76 54.77 2,446,299 -0.39(-0.71%)
May 28, 2015 54.83 55.27 54.83 55.16 2,512,705 +0.15(+0.28%)
May 27, 2015 54.86 55.18 54.59 55.01 2,528,359 +0.43(+0.79%)
May 26, 2015 54.60 54.69 54.38 54.57 3,165,325 -0.18(-0.33%)
May 22, 2015 55.10 54.75 54.75 54.75 2,231,520 -0.40(-0.73%)
May 21, 2015 55.42 55.57 54.98 55.16 3,134,616 -0.51(-0.92%)
May 20, 2015 55.60 55.76 55.18 55.67 3,219,252 -0.02(-0.03%)
May 19, 2015 55.30 55.76 55.11 55.68 3,161,599 +0.53(+0.97%)
May 18, 2015 54.79 55.24 54.76 55.15 1,782,895 +0.40(+0.72%)
May 15, 2015 54.78 55.09 54.65 54.75 2,078,716 -0.03(-0.06%)
May 14, 2015 54.44 54.81 54.42 54.78 2,545,590 +0.53(+0.97%)
May 13, 2015 54.02 54.30 53.91 54.26 3,035,105 +0.06(+0.12%)
May 12, 2015 54.05 54.35 53.96 54.19 3,099,582 +0.03(+0.06%)
May 11, 2015 54.48 54.59 54.04 54.16 4,229,086 -0.32(-0.59%)
May 08, 2015 55.40 55.48 54.34 54.48 4,485,006 -0.36(-0.66%)
May 07, 2015 54.45 54.96 54.25 54.85 5,333,928 +0.33(+0.61%)
May 06, 2015 55.79 56.09 54.19 54.52 12,022,288 -2.18(-3.84%)
May 05, 2015 56.39 56.96 56.39 56.70 3,102,829 +0.15(+0.26%)
May 04, 2015 56.70 56.84 56.42 56.55 5,090,982 -0.11(-0.19%)
May 01, 2015 56.80 56.98 56.53 56.66 2,991,883 +0.23(+0.42%)
Apr 30, 2015 56.81 57.01 56.15 56.42 4,248,186 -0.48(-0.84%)
Apr 29, 2015 56.90 57.30 56.49 56.90 2,632,832 -0.36(-0.62%)
Apr 28, 2015 56.89 57.49 56.77 57.25 2,155,702 +0.31(+0.54%)
Apr 27, 2015 57.73 57.75 56.87 56.95 2,698,400 -0.52(-0.90%)
Apr 24, 2015 57.21 57.60 57.08 57.47 1,966,091 +0.11(+0.20%)
Apr 23, 2015 57.25 57.73 57.18 57.35 2,366,883 -0.06(-0.10%)
Apr 22, 2015 57.32 57.52 57.02 57.41 2,122,926 +0.05(+0.08%)
Apr 21, 2015 57.77 57.94 57.28 57.36 1,934,092 -0.43(-0.74%)
Apr 20, 2015 57.77 58.05 57.70 57.79 1,939,857 +0.39(+0.68%)
Apr 17, 2015 57.89 57.97 57.17 57.40 3,808,016 -0.95(-1.62%)
Apr 16, 2015 58.20 58.57 57.92 58.35 1,839,777 +0.08(+0.14%)
Apr 15, 2015 58.00 58.53 58.00 58.27 2,235,040 +0.36(+0.62%)
Apr 14, 2015 58.24 58.40 57.81 57.91 2,794,283 -0.39(-0.67%)
Apr 13, 2015 58.05 58.63 58.05 58.30 1,809,818 -0.04(-0.07%)
Apr 10, 2015 58.32 58.51 58.02 58.34 1,821,299 +0.11(+0.18%)
Apr 09, 2015 58.00 58.32 58.00 58.23 2,257,355 +0.26(+0.45%)
Apr 08, 2015 57.99 58.32 57.86 57.98 2,603,894 +0.09(+0.15%)
Apr 07, 2015 58.44 58.64 57.89 57.89 1,618,415 -0.53(-0.90%)
Apr 06, 2015 57.56 58.73 57.40 58.41 2,973,858 +0.54(+0.94%)
Apr 02, 2015 57.74 57.87 57.87 57.87 2,434,621 +0.13(+0.22%)
Apr 01, 2015 57.65 58.23 57.47 57.74 4,160,382 +0.10(+0.17%)
Mar 31, 2015 57.08 57.75 56.76 57.64 4,396,258 +0.18(+0.31%)
Mar 30, 2015 56.99 57.81 56.77 57.47 2,878,810 +0.73(+1.28%)
Mar 27, 2015 56.84 57.00 56.61 56.74 2,141,066 -0.12(-0.21%)
Mar 26, 2015 56.94 57.13 56.68 56.86 2,387,678 -0.28(-0.50%)
Mar 25, 2015 57.95 57.95 57.09 57.14 2,537,251 -0.64(-1.11%)
Mar 24, 2015 58.10 58.23 57.56 57.78 3,114,140 -0.45(-0.77%)
Mar 23, 2015 58.19 58.58 58.15 58.23 3,060,560 +0.35(+0.60%)
Mar 20, 2015 57.35 58.02 57.25 57.88 5,173,071 +0.70(+1.22%)
Mar 19, 2015 57.26 57.72 56.96 57.18 3,238,752 -0.02(-0.03%)
Mar 18, 2015 56.84 57.42 56.28 57.20 3,312,831 +0.52(+0.91%)
Mar 17, 2015 56.78 56.87 56.40 56.68 3,897,460 -0.41(-0.72%)
Mar 16, 2015 56.71 57.22 56.61 57.09 2,545,516 +0.75(+1.34%)
Mar 13, 2015 56.71 56.71 56.09 56.34 2,413,754 -0.68(-1.19%)
Mar 12, 2015 56.21 57.04 56.15 57.02 2,019,225 +1.06(+1.90%)
Mar 11, 2015 55.67 56.24 55.42 55.96 2,941,531 +0.57(+1.02%)
Mar 10, 2015 55.83 56.00 55.38 55.39 2,672,956 -0.97(-1.72%)
Mar 09, 2015 55.79 56.49 55.68 56.36 2,291,496 +0.36(+0.65%)
Mar 06, 2015 56.18 56.67 55.77 56.00 3,256,596 -0.34(-0.60%)
Mar 05, 2015 56.53 56.62 56.13 56.34 3,874,363 +0.05(+0.09%)
Mar 04, 2015 56.80 56.88 56.28 56.29 2,893,996 -0.80(-1.40%)
Mar 03, 2015 57.22 57.42 56.98 57.09 2,358,575 -0.40(-0.69%)
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.