Allstate Corp (NY: ALL )

190.68 -0.33 (-0.17%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 39.86 40.39 39.80 39.98 3,751,844 +0.05(+0.14%)
Jul 30, 2013 40.39 40.39 39.89 39.93 3,103,220 -0.35(-0.86%)
Jul 29, 2013 40.45 40.45 40.16 40.27 2,247,320 -0.13(-0.33%)
Jul 26, 2013 39.99 40.43 39.97 40.41 2,638,335 +0.24(+0.59%)
Jul 25, 2013 40.10 40.22 39.69 40.17 3,740,819 +0.18(+0.45%)
Jul 24, 2013 40.89 41.07 39.78 39.99 4,533,829 -0.85(-2.09%)
Jul 23, 2013 41.06 41.07 40.60 40.85 3,219,977 -0.26(-0.63%)
Jul 22, 2013 40.85 41.14 40.73 41.10 1,771,959 +0.24(+0.59%)
Jul 19, 2013 40.85 40.92 40.49 40.86 2,469,670 +0.02(+0.04%)
Jul 18, 2013 40.24 41.08 40.19 40.85 3,997,033 +0.82(+2.06%)
Jul 17, 2013 40.16 40.30 39.95 40.02 2,471,465 +0.02(+0.06%)
Jul 16, 2013 40.15 40.45 39.91 40.00 2,209,216 -0.16(-0.39%)
Jul 15, 2013 40.16 40.22 39.72 40.16 3,782,643 +0.07(+0.18%)
Jul 12, 2013 39.55 40.08 39.54 40.08 2,426,534 +0.57(+1.45%)
Jul 11, 2013 39.81 39.88 39.43 39.51 3,488,040 +0.06(+0.16%)
Jul 10, 2013 39.64 39.66 39.11 39.45 3,734,264 -0.20(-0.49%)
Jul 09, 2013 39.46 39.72 39.28 39.65 3,999,382 +0.38(+0.96%)
Jul 08, 2013 38.68 39.48 38.68 39.27 5,261,859 +0.74(+1.91%)
Jul 05, 2013 38.20 38.55 38.13 38.53 2,239,468 +0.52(+1.36%)
Jul 03, 2013 37.88 38.15 37.68 38.01 1,407,115 -0.04(-0.10%)
Jul 02, 2013 38.18 38.59 37.94 38.05 3,302,295 -0.13(-0.35%)
Jul 01, 2013 37.88 38.45 37.86 38.19 3,508,128 +0.45(+1.18%)
Jun 28, 2013 37.88 38.09 37.72 37.74 4,751,865 -0.14(-0.37%)
Jun 27, 2013 37.69 37.97 37.65 37.88 3,170,031 +0.42(+1.13%)
Jun 26, 2013 36.95 37.57 36.83 37.46 5,344,651 +0.69(+1.88%)
Jun 25, 2013 36.76 37.02 36.69 36.77 4,285,299 +0.22(+0.60%)
Jun 24, 2013 36.61 36.87 36.30 36.55 5,613,497 -0.49(-1.33%)
Jun 21, 2013 36.82 37.20 36.47 37.04 9,316,744 +0.52(+1.42%)
Jun 20, 2013 36.66 37.64 36.45 36.52 6,867,904 -0.38(-1.02%)
Jun 19, 2013 37.34 37.58 36.89 36.90 4,178,627 -0.49(-1.30%)
Jun 18, 2013 37.36 37.43 37.07 37.39 2,627,883 +0.20(+0.53%)
Jun 17, 2013 36.93 37.38 36.90 37.19 2,797,361 +0.43(+1.17%)
Jun 14, 2013 37.19 37.29 36.68 36.76 3,472,421 -0.42(-1.14%)
Jun 13, 2013 36.84 37.27 36.49 37.18 3,906,637 +0.31(+0.83%)
Jun 12, 2013 37.26 37.33 36.84 36.88 5,550,310 -0.18(-0.49%)
Jun 11, 2013 36.83 37.30 36.57 37.06 5,169,125 -0.04(-0.11%)
Jun 10, 2013 37.26 37.44 36.97 37.10 4,486,634 -0.13(-0.34%)
Jun 07, 2013 36.71 37.27 36.57 37.22 5,055,918 +0.76(+2.09%)
Jun 06, 2013 35.95 36.46 35.76 36.46 5,309,489 +0.49(+1.37%)
Jun 05, 2013 36.43 36.59 35.94 35.97 5,517,944 -0.64(-1.76%)
Jun 04, 2013 37.17 37.38 36.43 36.61 6,308,405 -0.62(-1.66%)
Jun 03, 2013 37.83 37.94 36.94 37.23 7,106,793 -0.60(-1.60%)
May 31, 2013 38.16 38.43 37.83 37.83 3,856,984 -0.46(-1.21%)
May 30, 2013 38.19 38.47 38.11 38.30 4,100,415 +0.22(+0.58%)
May 29, 2013 37.84 38.30 37.72 38.08 4,077,824 -0.02(-0.04%)
May 28, 2013 38.35 38.62 37.88 38.09 4,222,994 +0.07(+0.18%)
May 24, 2013 37.89 38.11 37.48 38.02 4,013,492 -0.02(-0.06%)
May 23, 2013 37.77 38.24 37.66 38.05 4,908,288 -0.02(-0.06%)
May 22, 2013 38.23 38.92 37.87 38.07 6,404,741 -0.23(-0.59%)
May 21, 2013 38.61 38.66 37.87 38.30 7,673,443 -0.56(-1.45%)
May 20, 2013 39.01 39.15 38.80 38.86 3,880,944 -0.16(-0.40%)
May 17, 2013 39.16 39.22 38.83 39.01 5,589,795 -0.12(-0.32%)
May 16, 2013 39.29 39.42 39.04 39.14 3,651,368 -0.39(-0.99%)
May 15, 2013 39.27 39.55 39.11 39.53 4,359,956 +0.98(+2.55%)
May 13, 2013 38.40 38.62 38.33 38.54 2,300,229 +0.01(+0.02%)
May 10, 2013 38.62 38.73 38.37 38.54 3,800,196 -0.03(-0.08%)
May 09, 2013 38.72 38.77 38.44 38.57 4,130,672 -0.20(-0.52%)
May 08, 2013 38.44 38.78 38.37 38.77 4,328,798 +0.30(+0.77%)
May 07, 2013 38.33 38.52 38.29 38.47 4,045,010 +0.16(+0.43%)
May 06, 2013 37.90 38.39 37.88 38.31 3,537,767 +0.32(+0.84%)
May 03, 2013 38.41 38.19 37.88 37.99 6,130,471 +0.34(+0.91%)
May 02, 2013 37.89 38.08 37.52 37.65 6,893,033 -0.12(-0.31%)
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.