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 (%)
Aug 31, 2006 41.55 41.86 41.36 41.83 2,711,422 +0.22(+0.52%)
Aug 30, 2006 41.75 41.87 41.56 41.61 2,250,260 +0.12(+0.30%)
Aug 29, 2006 41.20 41.57 41.00 41.49 2,862,972 +0.03(+0.07%)
Aug 28, 2006 41.00 41.64 40.97 41.46 2,335,593 +0.31(+0.75%)
Aug 25, 2006 41.25 41.26 40.80 41.15 2,989,864 -0.30(-0.71%)
Aug 24, 2006 41.72 41.79 41.31 41.44 1,652,785 -0.09(-0.23%)
Aug 23, 2006 41.75 41.78 41.22 41.54 3,014,661 -0.14(-0.35%)
Aug 22, 2006 42.09 42.12 41.68 41.68 3,290,749 -0.38(-0.89%)
Aug 21, 2006 41.73 42.17 41.67 42.06 2,536,599 +0.25(+0.59%)
Aug 18, 2006 41.71 41.96 41.49 41.81 3,067,579 +0.14(+0.35%)
Aug 17, 2006 41.23 41.79 41.10 41.67 3,705,919 +0.28(+0.68%)
Aug 16, 2006 41.64 41.68 41.11 41.38 3,101,934 -0.02(-0.05%)
Aug 15, 2006 41.13 41.53 40.97 41.41 3,855,807 +0.68(+1.67%)
Aug 14, 2006 40.51 40.99 40.45 40.73 2,932,237 +0.55(+1.37%)
Aug 11, 2006 40.04 40.30 40.01 40.18 1,387,919 +0.01(+0.02%)
Aug 10, 2006 39.74 40.35 39.65 40.17 3,264,151 +0.31(+0.78%)
Aug 09, 2006 40.45 40.61 39.75 39.86 2,997,068 -0.45(-1.13%)
Aug 08, 2006 40.50 40.64 39.85 40.32 3,295,182 -0.02(-0.05%)
Aug 07, 2006 40.19 40.50 40.03 40.34 3,146,263 +0.18(+0.45%)
Aug 04, 2006 40.42 40.62 40.06 40.16 3,102,211 -0.01(-0.02%)
Aug 03, 2006 39.56 40.21 39.56 40.16 3,715,755 +0.19(+0.47%)
Aug 02, 2006 40.03 40.21 39.79 39.98 4,420,450 -0.27(-0.66%)
Aug 01, 2006 39.99 40.74 39.95 40.24 5,764,179 -0.77(-1.88%)
Jul 31, 2006 41.11 41.28 40.84 41.02 2,957,864 -0.14(-0.35%)
Jul 28, 2006 41.32 41.43 41.07 41.16 3,382,593 +0.09(+0.21%)
Jul 27, 2006 41.57 41.68 41.01 41.07 3,302,662 -0.33(-0.80%)
Jul 26, 2006 41.43 41.61 41.28 41.41 2,492,408 -0.09(-0.23%)
Jul 25, 2006 41.33 41.65 41.10 41.50 2,511,248 +0.21(+0.51%)
Jul 24, 2006 40.89 41.44 40.89 41.29 2,901,206 +0.40(+0.97%)
Jul 21, 2006 41.36 41.36 40.50 40.89 5,285,701 -0.38(-0.91%)
Jul 20, 2006 41.36 41.77 41.15 41.27 10,025,599 +0.74(+1.82%)
Jul 19, 2006 40.17 40.54 40.10 40.53 5,609,027 +0.52(+1.30%)
Jul 18, 2006 39.82 40.06 39.72 40.01 2,841,916 +0.26(+0.65%)
Jul 17, 2006 39.51 39.96 39.47 39.75 2,636,755 +0.25(+0.62%)
Jul 14, 2006 39.46 39.61 39.26 39.51 2,844,686 -0.12(-0.29%)
Jul 13, 2006 39.57 39.85 39.54 39.62 2,795,924 -0.20(-0.51%)
Jul 12, 2006 40.08 40.19 39.74 39.83 1,691,019 -0.30(-0.74%)
Jul 11, 2006 39.92 40.19 39.67 40.12 1,740,890 +0.06(+0.16%)
Jul 10, 2006 39.78 40.34 39.78 40.06 2,356,234 +0.33(+0.84%)
Jul 07, 2006 39.49 40.06 39.31 39.72 2,627,196 +0.15(+0.38%)
Jul 06, 2006 39.54 39.68 39.38 39.57 2,484,927 +0.01(+0.04%)
Jul 05, 2006 39.49 39.67 39.10 39.56 2,733,448 -0.17(-0.42%)
Jul 03, 2006 39.68 39.78 39.36 39.72 1,642,811 +0.22(+0.55%)
Jun 30, 2006 39.51 39.65 39.28 39.51 4,198,112 +0.04(+0.11%)
Jun 29, 2006 39.27 39.50 39.07 39.46 3,515,165 +0.52(+1.33%)
Jun 28, 2006 38.87 39.07 38.71 38.95 3,859,409 +0.18(+0.47%)
Jun 27, 2006 38.73 38.96 38.58 38.76 3,076,445 +0.06(+0.17%)
Jun 26, 2006 38.26 38.75 38.21 38.70 2,454,451 +0.51(+1.32%)
Jun 23, 2006 38.28 38.48 38.11 38.19 2,579,681 -0.09(-0.24%)
Jun 22, 2006 38.39 38.74 38.17 38.29 2,736,634 -0.24(-0.62%)
Jun 21, 2006 38.22 38.90 38.22 38.53 2,653,378 +0.17(+0.43%)
Jun 20, 2006 38.62 38.85 38.36 38.36 2,803,543 -0.12(-0.30%)
Jun 19, 2006 38.82 38.93 38.23 38.48 2,526,486 -0.15(-0.39%)
Jun 16, 2006 38.82 39.07 38.58 38.63 3,977,159 -0.28(-0.72%)
Jun 15, 2006 38.49 38.96 38.49 38.91 3,293,242 +0.40(+1.03%)
Jun 14, 2006 38.06 38.52 37.90 38.51 3,659,235 +0.38(+0.98%)
Jun 13, 2006 38.62 38.69 38.05 38.14 5,625,096 -0.56(-1.44%)
Jun 12, 2006 39.31 39.31 38.62 38.69 2,508,477 -0.55(-1.40%)
Jun 09, 2006 39.41 39.60 38.98 39.24 2,792,738 -0.21(-0.53%)
Jun 08, 2006 39.13 39.57 38.87 39.45 3,691,097 +0.21(+0.53%)
Jun 07, 2006 39.06 39.59 38.99 39.24 2,410,122 +0.11(+0.28%)
Jun 06, 2006 39.14 39.33 38.63 39.13 3,489,676 -0.02(-0.06%)
Jun 05, 2006 39.72 39.86 39.15 39.15 2,795,093 -0.63(-1.58%)
Jun 02, 2006 39.84 39.95 39.57 39.78 2,874,054 -0.10(-0.25%)
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.