Allstate Corp (NY: ALL )

192.79 +1.79 (+0.94%)
Streaming Delayed Price Updated: 12:21 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 22.18 22.46 22.01 22.18 6,213,816 -0.10(-0.46%)
May 27, 2010 21.74 22.29 21.69 22.28 5,541,973 +0.90(+4.20%)
May 26, 2010 21.92 21.92 21.33 21.38 138 -0.22(-1.04%)
May 25, 2010 21.03 21.61 20.74 21.61 6,648,694 +0.14(+0.67%)
May 24, 2010 22.02 22.02 21.44 21.46 6,259,210 -0.50(-2.29%)
May 21, 2010 21.22 22.01 21.20 21.97 8,170,025 +0.34(+1.56%)
May 20, 2010 21.69 22.07 21.59 21.63 19,414 -0.94(-4.17%)
May 19, 2010 22.35 22.76 22.22 22.57 7,591,209 +0.00(+0.00%)
May 18, 2010 23.15 23.26 22.50 22.57 405,842 -0.44(-1.91%)
May 17, 2010 22.92 23.09 22.57 23.01 6,386,149 +0.09(+0.38%)
May 14, 2010 22.92 23.29 22.74 22.92 6,512,318 -0.50(-2.12%)
May 13, 2010 23.79 23.79 23.40 23.42 6,046,919 -0.40(-1.66%)
May 12, 2010 23.68 23.88 23.64 23.81 7,186,797 +0.26(+1.10%)
May 11, 2010 23.83 23.91 23.49 23.56 8,473,587 -0.41(-1.71%)
May 10, 2010 23.80 23.99 23.66 23.97 8,724,754 +1.09(+4.78%)
May 07, 2010 22.94 23.49 22.68 22.87 12,447,623 -0.19(-0.81%)
May 06, 2010 23.41 23.76 22.30 23.06 13,676,095 -0.10(-0.42%)
May 05, 2010 23.48 23.70 23.13 23.16 18,227,766 +0.08(+0.36%)
May 04, 2010 23.50 23.51 22.95 23.07 11,705,600 -0.69(-2.91%)
May 03, 2010 23.71 24.03 23.63 23.76 5,317,389 +0.27(+1.13%)
Apr 30, 2010 23.84 24.06 23.43 23.50 8,322,731 -0.43(-1.80%)
Apr 29, 2010 24.42 24.66 23.50 23.93 16,551,219 -0.36(-1.48%)
Apr 28, 2010 24.14 24.59 24.09 24.29 9,210,799 +0.36(+1.50%)
Apr 27, 2010 24.84 24.84 23.87 23.93 10,844,434 -1.10(-4.40%)
Apr 26, 2010 25.31 25.38 24.99 25.03 6,651,078 -0.28(-1.11%)
Apr 23, 2010 25.15 25.35 25.03 25.31 6,689,373 +0.01(+0.06%)
Apr 22, 2010 24.89 25.31 24.72 25.30 6,820,823 +0.20(+0.80%)
Apr 21, 2010 25.09 25.50 24.86 25.09 32,365 -0.39(-1.52%)
Apr 20, 2010 24.81 25.54 24.61 25.48 14,239,501 +0.89(+3.63%)
Apr 19, 2010 24.18 24.68 23.81 24.59 10,701,680 +0.24(+1.00%)
Apr 16, 2010 24.57 24.83 24.09 24.35 12,010,738 -0.32(-1.31%)
Apr 15, 2010 24.69 24.77 24.43 24.67 6,299,104 -0.02(-0.09%)
Apr 14, 2010 23.92 24.80 23.88 24.69 12,173,598 +0.91(+3.84%)
Apr 13, 2010 23.68 23.92 23.68 23.78 5,989,060 +0.01(+0.06%)
Apr 12, 2010 23.84 23.86 23.66 23.76 3,323,605 +0.05(+0.21%)
Apr 09, 2010 23.85 23.97 23.59 23.71 4,234,390 -0.09(-0.39%)
Apr 08, 2010 23.56 23.83 23.40 23.81 6,514,331 +0.24(+1.01%)
Apr 07, 2010 23.39 23.82 23.33 23.57 5,489,625 +0.11(+0.46%)
Apr 06, 2010 23.43 23.55 23.28 23.46 4,207,421 +0.03(+0.12%)
Apr 05, 2010 23.57 23.57 23.32 23.43 3,177,531 +0.06(+0.28%)
Apr 01, 2010 23.33 23.37 23.37 23.37 4,022,971 +0.13(+0.56%)
Mar 31, 2010 22.98 23.27 22.92 23.24 4,967,662 +0.18(+0.78%)
Mar 30, 2010 23.17 23.20 22.97 23.06 3,342,740 -0.14(-0.62%)
Mar 29, 2010 23.29 23.35 23.13 23.20 4,754,244 +0.04(+0.19%)
Mar 26, 2010 22.78 23.36 22.77 23.16 9,231,203 +0.46(+2.03%)
Mar 25, 2010 22.67 22.99 22.53 22.70 7,806,327 +0.17(+0.73%)
Mar 24, 2010 22.50 22.64 22.36 22.53 4,488,066 -0.08(-0.35%)
Mar 23, 2010 22.35 22.61 22.27 22.61 4,066,686 +0.29(+1.32%)
Mar 22, 2010 22.31 22.47 22.23 22.32 7,287,359 -0.17(-0.74%)
Mar 19, 2010 22.61 22.65 22.35 22.48 7,466,389 -0.09(-0.38%)
Mar 18, 2010 22.50 22.61 22.29 22.57 5,778,452 +0.08(+0.35%)
Mar 17, 2010 22.43 22.69 22.30 22.49 8,021,490 +0.18(+0.81%)
Mar 16, 2010 22.27 22.32 22.08 22.31 6,663,350 +0.06(+0.29%)
Mar 15, 2010 22.15 22.26 22.15 22.25 10,160,386 -0.39(-1.72%)
Mar 12, 2010 22.99 23.02 22.56 22.63 5,736,168 -0.22(-0.98%)
Mar 11, 2010 22.66 22.89 22.56 22.86 4,197,453 +0.13(+0.57%)
Mar 10, 2010 22.76 22.84 22.54 22.73 5,971,916 -0.05(-0.22%)
Mar 09, 2010 22.74 22.84 22.68 22.78 5,665,823 -0.09(-0.37%)
Mar 08, 2010 22.95 23.04 22.84 22.86 6,245,325 -0.11(-0.47%)
Mar 05, 2010 22.97 23.05 22.76 22.97 6,950,251 +0.14(+0.63%)
Mar 04, 2010 22.86 22.94 22.74 22.83 8,341,607 -0.04(-0.16%)
Mar 03, 2010 22.92 23.09 22.82 22.86 6,184,593 -0.02(-0.09%)
Mar 02, 2010 22.63 23.00 22.60 22.89 7,656,117 +0.32(+1.43%)
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.