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 (%)
Sep 30, 2005 37.52 37.41 36.82 37.20 5,508,305 -0.32(-0.84%)
Sep 29, 2005 37.08 37.55 36.81 37.52 4,261,383 +0.44(+1.20%)
Sep 28, 2005 36.76 37.26 36.74 37.07 6,456,501 +0.37(+1.01%)
Sep 27, 2005 36.25 36.95 36.22 36.70 6,472,404 +0.32(+0.89%)
Sep 26, 2005 36.91 37.18 36.11 36.38 9,360,092 -0.31(-0.84%)
Sep 23, 2005 36.41 36.97 35.16 36.69 13,245,615 +1.74(+4.99%)
Sep 22, 2005 34.32 35.32 33.58 34.95 19,572,520 +0.07(+0.21%)
Sep 21, 2005 35.53 35.66 34.50 34.87 10,587,842 -0.86(-2.41%)
Sep 20, 2005 35.93 36.31 35.61 35.74 5,689,325 -0.21(-0.58%)
Sep 19, 2005 37.09 37.00 35.87 35.94 10,224,466 -1.15(-3.10%)
Sep 16, 2005 36.50 37.18 36.50 37.09 7,687,224 +0.60(+1.64%)
Sep 15, 2005 36.07 36.52 35.96 36.50 4,173,251 +0.48(+1.33%)
Sep 14, 2005 36.08 36.29 35.76 36.02 6,020,599 +0.07(+0.21%)
Sep 13, 2005 36.22 36.42 35.61 35.94 7,164,230 -0.44(-1.22%)
Sep 12, 2005 36.32 36.60 36.07 36.39 6,632,616 -0.12(-0.33%)
Sep 09, 2005 36.74 36.89 36.13 36.51 11,027,015 -0.22(-0.59%)
Sep 08, 2005 37.31 37.67 36.67 36.72 8,359,879 -1.08(-2.87%)
Sep 07, 2005 37.61 37.92 37.55 37.81 5,823,974 +0.20(+0.52%)
Sep 06, 2005 37.38 37.81 37.38 37.61 4,970,004 +0.25(+0.67%)
Sep 02, 2005 37.39 37.73 37.11 37.36 5,296,225 -0.17(-0.47%)
Sep 01, 2005 37.74 37.79 36.95 37.54 7,553,466 -0.28(-0.75%)
Aug 31, 2005 37.75 37.87 36.49 37.82 17,370,862 -0.29(-0.76%)
Aug 30, 2005 38.29 38.32 37.88 38.11 4,751,829 -0.36(-0.94%)
Aug 29, 2005 38.02 38.69 37.96 38.47 7,643,084 -0.73(-1.87%)
Aug 26, 2005 39.21 39.50 39.05 39.21 2,394,715 -0.30(-0.75%)
Aug 25, 2005 39.16 39.69 39.16 39.50 2,467,093 +0.38(+0.98%)
Aug 24, 2005 39.56 39.63 39.09 39.12 3,759,047 -0.52(-1.31%)
Aug 23, 2005 39.53 39.85 39.53 39.64 5,002,551 +0.03(+0.09%)
Aug 22, 2005 39.50 39.90 39.33 39.60 3,880,767 +0.26(+0.65%)
Aug 19, 2005 39.36 39.59 39.30 39.35 2,722,422 +0.07(+0.19%)
Aug 18, 2005 39.21 39.50 39.03 39.27 3,124,885 +0.02(+0.05%)
Aug 17, 2005 38.86 39.42 38.62 39.25 3,650,406 +0.38(+0.97%)
Aug 16, 2005 39.34 39.54 38.88 38.88 4,004,716 -0.56(-1.42%)
Aug 15, 2005 39.06 39.73 39.06 39.44 3,030,511 +0.36(+0.91%)
Aug 12, 2005 39.27 39.50 38.92 39.08 2,628,048 -0.09(-0.24%)
Aug 11, 2005 38.92 39.23 38.80 39.17 4,551,638 +0.12(+0.31%)
Aug 10, 2005 39.21 39.54 39.01 39.05 5,901,554 -0.50(-1.26%)
Aug 09, 2005 39.70 39.75 39.43 39.55 4,652,848 -0.11(-0.27%)
Aug 08, 2005 39.74 39.99 39.58 39.66 2,957,836 -0.09(-0.24%)
Aug 05, 2005 40.44 40.55 39.75 39.75 3,842,423 -0.79(-1.94%)
Aug 04, 2005 40.88 40.88 40.54 40.54 2,352,953 -0.38(-0.92%)
Aug 03, 2005 41.10 41.35 40.82 40.92 3,310,363 -0.36(-0.88%)
Aug 02, 2005 40.90 41.40 40.82 41.28 2,738,770 +0.37(+0.90%)
Aug 01, 2005 41.37 41.44 40.64 40.91 3,189,832 -0.31(-0.75%)
Jul 29, 2005 41.59 41.81 41.21 41.22 2,997,815 -0.40(-0.97%)
Jul 28, 2005 41.65 41.86 41.60 41.62 2,173,865 -0.03(-0.06%)
Jul 27, 2005 41.68 41.78 41.52 41.65 2,533,080 -0.02(-0.05%)
Jul 26, 2005 41.35 41.72 41.23 41.67 2,498,006 +0.45(+1.09%)
Jul 25, 2005 41.15 41.44 41.12 41.22 2,834,333 +0.13(+0.31%)
Jul 22, 2005 41.18 41.40 40.78 41.09 5,594,356 -0.09(-0.21%)
Jul 21, 2005 42.36 42.54 41.14 41.18 6,182,595 -0.54(-1.29%)
Jul 20, 2005 41.80 41.97 41.58 41.72 3,702,126 -0.22(-0.53%)
Jul 19, 2005 41.94 42.09 41.73 41.94 3,697,667 +0.26(+0.63%)
Jul 18, 2005 41.79 41.91 41.63 41.68 2,886,350 -0.22(-0.51%)
Jul 15, 2005 41.55 41.95 41.39 41.89 4,064,015 +0.41(+0.99%)
Jul 14, 2005 41.06 41.55 41.06 41.48 2,997,964 +0.42(+1.03%)
Jul 13, 2005 41.13 41.33 40.94 41.06 3,647,731 -0.23(-0.55%)
Jul 12, 2005 40.91 41.35 40.71 41.29 3,395,820 +0.49(+1.20%)
Jul 11, 2005 40.71 41.07 40.65 40.80 2,631,615 +0.31(+0.76%)
Jul 08, 2005 40.54 40.81 40.30 40.49 3,494,949 -0.15(-0.38%)
Jul 07, 2005 40.20 40.69 40.03 40.64 2,665,946 +0.01(+0.03%)
Jul 06, 2005 40.94 41.08 40.62 40.63 3,833,506 -0.45(-1.10%)
Jul 05, 2005 40.28 41.09 40.22 41.08 4,543,910 +0.81(+2.00%)
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.