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 (%)
Jun 30, 2014 47.37 47.84 47.31 47.47 2,227,447 +0.02(+0.05%)
Jun 27, 2014 47.37 47.50 47.24 47.45 2,713,335 +0.11(+0.24%)
Jun 26, 2014 47.48 47.54 47.22 47.33 2,145,268 -0.13(-0.27%)
Jun 25, 2014 47.57 47.69 47.43 47.46 2,354,727 -0.17(-0.36%)
Jun 24, 2014 47.55 47.93 47.51 47.63 2,423,738 -0.23(-0.47%)
Jun 23, 2014 47.61 48.10 47.61 47.86 3,341,684 +0.31(+0.65%)
Jun 20, 2014 47.62 47.67 47.31 47.55 6,242,684 +0.00(+0.00%)
Jun 19, 2014 47.72 47.73 47.28 47.55 4,453,330 -0.27(-0.57%)
Jun 18, 2014 47.78 48.07 47.61 47.83 3,674,536 -0.04(-0.08%)
Jun 17, 2014 47.50 47.93 47.36 47.87 2,374,274 +0.32(+0.68%)
Jun 16, 2014 47.64 47.71 47.37 47.54 2,068,054 -0.16(-0.34%)
Jun 13, 2014 47.59 47.75 47.46 47.71 2,102,886 +0.24(+0.51%)
Jun 12, 2014 47.81 47.91 47.36 47.46 2,582,162 -0.30(-0.63%)
Jun 11, 2014 47.88 48.05 47.54 47.76 1,975,464 -0.08(-0.17%)
Jun 10, 2014 47.75 48.02 47.75 47.84 2,206,542 -0.11(-0.24%)
Jun 06, 2014 47.87 48.19 47.78 47.96 1,804,806 +0.17(+0.36%)
Jun 05, 2014 47.37 47.84 47.37 47.79 3,022,767 +0.40(+0.84%)
Jun 04, 2014 47.16 47.50 47.16 47.39 2,072,946 +0.03(+0.07%)
Jun 03, 2014 47.24 47.41 47.12 47.36 2,172,471 -0.07(-0.15%)
Jun 02, 2014 47.27 47.60 47.27 47.43 1,961,656 +0.33(+0.70%)
May 30, 2014 47.10 47.32 46.96 47.10 4,086,769 -0.03(-0.07%)
May 29, 2014 47.10 47.20 46.92 47.13 1,532,083 +0.10(+0.21%)
May 28, 2014 47.07 47.22 46.95 47.03 2,150,964 +0.00(+0.00%)
May 27, 2014 47.02 47.20 46.99 47.03 1,958,328 +0.06(+0.14%)
May 23, 2014 46.93 46.97 46.97 46.97 1,763,315 -0.03(-0.07%)
May 22, 2014 46.99 47.08 46.87 47.00 1,368,380 +0.00(+0.00%)
May 21, 2014 46.93 47.22 46.83 47.00 1,889,771 +0.27(+0.59%)
May 20, 2014 46.65 46.96 46.53 46.73 2,803,615 -0.10(-0.21%)
May 19, 2014 46.41 46.86 46.33 46.83 2,592,060 +0.37(+0.80%)
May 16, 2014 46.29 46.58 45.95 46.46 4,935,654 +0.14(+0.31%)
May 15, 2014 46.56 46.59 46.17 46.31 4,214,326 -0.43(-0.91%)
May 14, 2014 46.97 47.09 46.66 46.74 3,449,016 -0.25(-0.53%)
May 13, 2014 46.98 47.18 46.89 46.99 2,676,409 +0.04(+0.09%)
May 12, 2014 46.91 47.02 46.75 46.95 2,237,113 +0.18(+0.38%)
May 09, 2014 46.71 46.91 46.44 46.77 3,183,758 +0.12(+0.26%)
May 08, 2014 46.42 46.92 46.39 46.65 4,230,121 +0.13(+0.28%)
May 07, 2014 45.88 46.64 45.88 46.52 3,798,939 +1.01(+2.21%)
May 06, 2014 45.79 45.96 45.40 45.51 3,652,053 -0.44(-0.96%)
May 05, 2014 45.83 46.02 45.50 45.96 1,924,751 -0.05(-0.10%)
May 02, 2014 46.10 46.38 45.94 46.01 2,359,614 -0.09(-0.19%)
May 01, 2014 45.80 46.26 45.69 46.09 2,706,479 +0.27(+0.60%)
Apr 30, 2014 45.74 45.92 45.41 45.82 3,030,928 +0.05(+0.11%)
Apr 29, 2014 45.88 46.13 45.73 45.77 2,262,135 +0.04(+0.09%)
Apr 28, 2014 45.35 45.90 45.29 45.73 4,066,114 +0.59(+1.30%)
Apr 25, 2014 45.56 45.62 45.12 45.14 2,744,824 -0.23(-0.51%)
Apr 24, 2014 45.35 45.43 45.10 45.38 2,343,682 +0.17(+0.37%)
Apr 23, 2014 45.16 45.33 45.07 45.21 2,067,229 +0.14(+0.30%)
Apr 22, 2014 44.85 45.18 44.73 45.07 2,445,861 +0.20(+0.45%)
Apr 21, 2014 44.19 45.10 44.19 44.87 2,590,161 +0.00(+0.00%)
Apr 17, 2014 44.89 44.87 44.87 44.87 3,915,660 -0.18(-0.39%)
Apr 16, 2014 45.10 45.22 44.87 45.05 3,362,732 +0.35(+0.77%)
Apr 15, 2014 44.55 44.83 44.30 44.70 4,353,913 +0.29(+0.65%)
Apr 14, 2014 44.86 44.91 44.10 44.41 4,363,349 -0.07(-0.16%)
Apr 11, 2014 44.45 44.65 44.28 44.48 3,328,867 -0.18(-0.40%)
Apr 10, 2014 45.14 45.40 44.65 44.66 4,341,698 -0.50(-1.10%)
Apr 09, 2014 45.15 45.24 44.78 45.16 2,717,820 +0.19(+0.43%)
Apr 08, 2014 44.80 45.15 44.65 44.97 2,611,335 +0.11(+0.25%)
Apr 07, 2014 45.34 45.44 44.82 44.85 3,262,719 -0.53(-1.17%)
Apr 04, 2014 45.77 46.09 45.38 45.39 3,251,197 -0.14(-0.32%)
Apr 03, 2014 45.44 45.61 45.27 45.53 2,743,126 +0.35(+0.78%)
Apr 02, 2014 44.84 45.58 44.77 45.18 2,894,153 -0.27(-0.60%)
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.