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 (%)
May 29, 2015 55.10 55.21 54.79 54.80 2,444,962 -0.39(-0.71%)
May 28, 2015 54.86 55.30 54.86 55.19 2,511,333 +0.15(+0.28%)
May 27, 2015 54.89 55.21 54.62 55.04 2,526,978 +0.43(+0.79%)
May 26, 2015 54.63 54.72 54.41 54.60 3,163,596 -0.18(-0.33%)
May 22, 2015 55.13 54.78 54.78 54.78 2,230,301 -0.41(-0.73%)
May 21, 2015 55.45 55.60 55.01 55.19 3,132,904 -0.51(-0.92%)
May 20, 2015 55.63 55.79 55.21 55.70 3,217,494 -0.02(-0.03%)
May 19, 2015 55.33 55.79 55.14 55.71 3,159,872 +0.53(+0.97%)
May 18, 2015 54.82 55.27 54.79 55.18 1,781,921 +0.40(+0.72%)
May 15, 2015 54.81 55.12 54.68 54.78 2,077,581 -0.03(-0.06%)
May 14, 2015 54.47 54.84 54.45 54.81 2,544,199 +0.53(+0.97%)
May 13, 2015 54.04 54.33 53.94 54.29 3,033,447 +0.06(+0.12%)
May 12, 2015 54.08 54.38 53.99 54.22 3,097,889 +0.03(+0.06%)
May 11, 2015 54.51 54.62 54.07 54.19 4,226,776 -0.32(-0.59%)
May 08, 2015 55.43 55.51 54.37 54.51 4,482,556 -0.36(-0.66%)
May 07, 2015 54.48 54.99 54.28 54.88 5,331,015 +0.33(+0.61%)
May 06, 2015 55.82 56.12 54.21 54.55 12,015,720 -2.18(-3.84%)
May 05, 2015 56.42 56.99 56.42 56.73 3,101,134 +0.15(+0.26%)
May 04, 2015 56.73 56.87 56.45 56.58 5,088,201 -0.11(-0.19%)
May 01, 2015 56.83 57.01 56.56 56.69 2,990,248 +0.23(+0.42%)
Apr 30, 2015 56.84 57.04 56.18 56.45 4,245,866 -0.48(-0.84%)
Apr 29, 2015 56.93 57.33 56.52 56.93 2,631,394 -0.36(-0.62%)
Apr 28, 2015 56.92 57.52 56.80 57.29 2,154,524 +0.31(+0.54%)
Apr 27, 2015 57.76 57.78 56.91 56.98 2,696,925 -0.52(-0.90%)
Apr 24, 2015 57.24 57.63 57.12 57.50 1,965,017 +0.11(+0.20%)
Apr 23, 2015 57.28 57.76 57.21 57.38 2,365,590 -0.06(-0.10%)
Apr 22, 2015 57.35 57.55 57.05 57.44 2,121,766 +0.05(+0.08%)
Apr 21, 2015 57.80 57.97 57.31 57.39 1,933,035 -0.43(-0.74%)
Apr 20, 2015 57.80 58.08 57.73 57.82 1,938,797 +0.39(+0.68%)
Apr 17, 2015 57.93 58.00 57.20 57.43 3,805,936 -0.95(-1.62%)
Apr 16, 2015 58.23 58.60 57.95 58.38 1,838,772 +0.08(+0.14%)
Apr 15, 2015 58.03 58.57 58.03 58.30 2,233,819 +0.36(+0.62%)
Apr 14, 2015 58.27 58.43 57.85 57.94 2,792,757 -0.39(-0.67%)
Apr 13, 2015 58.08 58.66 58.08 58.33 1,808,829 -0.04(-0.07%)
Apr 10, 2015 58.35 58.54 58.06 58.37 1,820,304 +0.11(+0.18%)
Apr 09, 2015 58.03 58.36 58.03 58.27 2,256,122 +0.26(+0.45%)
Apr 08, 2015 58.02 58.35 57.89 58.01 2,602,471 +0.09(+0.15%)
Apr 07, 2015 58.47 58.67 57.92 57.92 1,617,531 -0.53(-0.90%)
Apr 06, 2015 57.59 58.76 57.43 58.44 2,972,233 +0.54(+0.94%)
Apr 02, 2015 57.77 57.90 57.90 57.90 2,433,291 +0.13(+0.22%)
Apr 01, 2015 57.68 58.27 57.50 57.77 4,158,110 +0.10(+0.17%)
Mar 31, 2015 57.12 57.78 56.79 57.67 4,393,856 +0.18(+0.31%)
Mar 30, 2015 57.02 57.84 56.80 57.50 2,877,238 +0.73(+1.28%)
Mar 27, 2015 56.87 57.03 56.64 56.77 2,139,897 -0.12(-0.21%)
Mar 26, 2015 56.97 57.16 56.71 56.89 2,386,374 -0.28(-0.50%)
Mar 25, 2015 57.98 57.98 57.12 57.17 2,535,865 -0.64(-1.11%)
Mar 24, 2015 58.13 58.26 57.59 57.81 3,112,438 -0.45(-0.77%)
Mar 23, 2015 58.22 58.62 58.19 58.26 3,058,889 +0.35(+0.60%)
Mar 20, 2015 57.38 58.05 57.29 57.91 5,170,245 +0.70(+1.22%)
Mar 19, 2015 57.29 57.76 56.99 57.21 3,236,983 -0.02(-0.03%)
Mar 18, 2015 56.87 57.46 56.31 57.23 3,311,021 +0.52(+0.91%)
Mar 17, 2015 56.81 56.90 56.44 56.71 3,895,330 -0.41(-0.72%)
Mar 16, 2015 56.74 57.25 56.65 57.12 2,544,125 +0.75(+1.34%)
Mar 13, 2015 56.74 56.74 56.12 56.37 2,412,436 -0.68(-1.19%)
Mar 12, 2015 56.24 57.07 56.18 57.05 2,018,122 +1.06(+1.90%)
Mar 11, 2015 55.70 56.27 55.45 55.99 2,939,924 +0.57(+1.02%)
Mar 10, 2015 55.86 56.03 55.41 55.42 2,671,496 -0.97(-1.72%)
Mar 09, 2015 55.82 56.52 55.71 56.39 2,290,244 +0.36(+0.65%)
Mar 06, 2015 56.21 56.70 55.80 56.03 3,254,817 -0.34(-0.60%)
Mar 05, 2015 56.56 56.65 56.16 56.37 3,872,246 +0.05(+0.09%)
Mar 04, 2015 56.83 56.91 56.31 56.32 2,892,416 -0.80(-1.40%)
Mar 03, 2015 57.25 57.46 57.01 57.12 2,357,286 -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.