Allstate Corp (NY: ALL )

190.84 +0.58 (+0.30%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 23.83 24.05 23.42 23.48 8,327,281 -0.43(-1.80%)
Apr 29, 2010 24.41 24.64 23.48 23.92 16,560,267 -0.36(-1.48%)
Apr 28, 2010 24.13 24.58 24.08 24.28 9,215,834 +0.36(+1.50%)
Apr 27, 2010 24.83 24.83 23.86 23.92 10,850,362 -1.10(-4.40%)
Apr 26, 2010 25.30 25.37 24.97 25.02 6,654,714 -0.28(-1.11%)
Apr 23, 2010 25.14 25.34 25.02 25.30 6,693,030 +0.01(+0.06%)
Apr 22, 2010 24.88 25.30 24.71 25.28 6,824,552 +0.20(+0.80%)
Apr 21, 2010 25.08 25.49 24.84 25.08 32,383 -0.39(-1.52%)
Apr 20, 2010 24.80 25.53 24.59 25.47 14,247,285 +0.89(+3.63%)
Apr 19, 2010 24.17 24.66 23.80 24.58 10,707,530 +0.24(+1.00%)
Apr 16, 2010 24.56 24.82 24.07 24.33 12,017,304 -0.32(-1.31%)
Apr 15, 2010 24.68 24.76 24.42 24.66 6,302,547 -0.02(-0.09%)
Apr 14, 2010 23.91 24.79 23.87 24.68 12,180,253 +0.91(+3.84%)
Apr 13, 2010 23.66 23.91 23.66 23.77 5,992,334 +0.01(+0.06%)
Apr 12, 2010 23.83 23.85 23.65 23.75 3,325,422 +0.05(+0.21%)
Apr 09, 2010 23.84 23.96 23.58 23.70 4,236,705 -0.09(-0.39%)
Apr 08, 2010 23.55 23.82 23.38 23.79 6,517,892 +0.24(+1.01%)
Apr 07, 2010 23.38 23.81 23.31 23.56 5,492,626 +0.11(+0.46%)
Apr 06, 2010 23.42 23.54 23.27 23.45 4,209,721 +0.03(+0.12%)
Apr 05, 2010 23.56 23.56 23.31 23.42 3,179,268 +0.06(+0.28%)
Apr 01, 2010 23.32 23.36 23.36 23.36 4,025,170 +0.13(+0.56%)
Mar 31, 2010 22.97 23.25 22.90 23.23 4,970,378 +0.18(+0.78%)
Mar 30, 2010 23.16 23.18 22.96 23.05 3,344,568 -0.14(-0.62%)
Mar 29, 2010 23.28 23.33 23.12 23.19 4,756,843 +0.04(+0.19%)
Mar 26, 2010 22.77 23.35 22.76 23.15 9,236,249 +0.46(+2.03%)
Mar 25, 2010 22.66 22.98 22.51 22.69 7,810,594 +0.17(+0.73%)
Mar 24, 2010 22.49 22.63 22.35 22.52 4,490,519 -0.08(-0.35%)
Mar 23, 2010 22.33 22.60 22.26 22.60 4,068,909 +0.29(+1.32%)
Mar 22, 2010 22.30 22.46 22.22 22.31 7,291,342 -0.17(-0.74%)
Mar 19, 2010 22.59 22.64 22.33 22.47 7,470,471 -0.09(-0.38%)
Mar 18, 2010 22.49 22.59 22.28 22.56 5,781,611 +0.08(+0.35%)
Mar 17, 2010 22.41 22.68 22.29 22.48 8,025,875 +0.18(+0.81%)
Mar 16, 2010 22.26 22.31 22.07 22.30 6,666,992 +0.06(+0.29%)
Mar 15, 2010 22.14 22.25 22.13 22.23 10,165,940 -0.39(-1.72%)
Mar 12, 2010 22.97 23.01 22.54 22.62 5,739,304 -0.22(-0.98%)
Mar 11, 2010 22.64 22.88 22.54 22.85 4,199,747 +0.13(+0.57%)
Mar 10, 2010 22.75 22.82 22.53 22.72 5,975,180 -0.05(-0.22%)
Mar 09, 2010 22.73 22.83 22.67 22.77 5,668,920 -0.09(-0.38%)
Mar 08, 2010 22.94 23.03 22.83 22.85 6,248,739 -0.11(-0.47%)
Mar 05, 2010 22.96 23.04 22.74 22.96 6,954,050 +0.14(+0.63%)
Mar 04, 2010 22.85 22.92 22.73 22.82 8,346,166 -0.04(-0.16%)
Mar 03, 2010 22.91 23.07 22.81 22.85 6,187,974 -0.02(-0.09%)
Mar 02, 2010 22.62 22.99 22.59 22.87 7,660,301 +0.32(+1.43%)
Mar 01, 2010 22.32 22.64 22.32 22.55 6,348,403 +0.23(+1.02%)
Feb 26, 2010 22.29 22.43 22.11 22.32 5,576,740 +0.41(+1.89%)
Feb 25, 2010 22.02 22.37 21.89 21.91 5,950,172 -0.44(-1.95%)
Feb 24, 2010 22.27 22.36 22.14 22.34 5,915,269 +0.07(+0.32%)
Feb 23, 2010 22.35 22.59 22.19 22.27 7,704,234 -0.16(-0.73%)
Feb 22, 2010 22.30 22.49 22.16 22.44 5,168,950 +0.14(+0.61%)
Feb 19, 2010 22.19 22.34 22.05 22.30 6,831,246 -0.02(-0.10%)
Feb 18, 2010 21.83 22.36 21.83 22.32 6,721,294 +0.40(+1.82%)
Feb 17, 2010 21.93 21.97 21.77 21.92 6,643,097 +0.12(+0.56%)
Feb 16, 2010 21.09 21.83 21.32 21.80 7,871,008 +0.71(+3.35%)
Feb 12, 2010 20.89 21.09 21.09 21.09 8,237,671 +0.09(+0.41%)
Feb 11, 2010 20.40 21.32 20.17 21.01 8,354,006 +0.58(+2.83%)
Feb 10, 2010 20.52 20.59 20.22 20.43 5,558,079 -0.09(-0.45%)
Feb 09, 2010 20.46 20.57 20.17 20.52 3,938,606 +0.26(+1.30%)
Feb 08, 2010 20.60 20.61 20.23 20.26 3,982,597 -0.39(-1.90%)
Feb 05, 2010 20.49 20.72 20.09 20.65 7,806,597 +0.16(+0.77%)
Feb 04, 2010 21.17 21.29 20.49 20.49 8,998,555 -0.81(-3.82%)
Feb 03, 2010 21.69 21.69 21.15 21.31 6,121,279 -0.49(-2.26%)
Feb 02, 2010 21.32 21.82 21.32 21.80 3,996,122 +0.35(+1.63%)
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.