Allstate Corp (NY: ALL )

191.01 +0.75 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 37.50 37.39 36.80 37.18 5,511,316 -0.32(-0.84%)
Sep 29, 2005 37.06 37.53 36.79 37.50 4,263,712 +0.44(+1.20%)
Sep 28, 2005 36.74 37.24 36.72 37.05 6,460,030 +0.37(+1.01%)
Sep 27, 2005 36.23 36.93 36.20 36.68 6,475,941 +0.32(+0.89%)
Sep 26, 2005 36.89 37.16 36.09 36.36 9,365,207 -0.31(-0.84%)
Sep 23, 2005 36.39 36.95 35.14 36.67 13,252,854 +1.74(+4.99%)
Sep 22, 2005 34.30 35.30 33.56 34.93 19,583,216 +0.07(+0.21%)
Sep 21, 2005 35.51 35.64 34.48 34.86 10,593,629 -0.86(-2.41%)
Sep 20, 2005 35.91 36.29 35.59 35.72 5,692,434 -0.21(-0.58%)
Sep 19, 2005 37.07 36.98 35.85 35.92 10,230,054 -1.15(-3.10%)
Sep 16, 2005 36.48 37.16 36.48 37.07 7,691,425 +0.60(+1.64%)
Sep 15, 2005 36.05 36.50 35.94 36.48 4,175,532 +0.48(+1.33%)
Sep 14, 2005 36.06 36.27 35.74 36.00 6,023,889 +0.07(+0.21%)
Sep 13, 2005 36.20 36.40 35.59 35.92 7,168,146 -0.44(-1.22%)
Sep 12, 2005 36.30 36.58 36.05 36.37 6,636,241 -0.12(-0.33%)
Sep 09, 2005 36.72 36.87 36.11 36.49 11,033,041 -0.22(-0.59%)
Sep 08, 2005 37.29 37.65 36.65 36.70 8,364,448 -1.08(-2.87%)
Sep 07, 2005 37.59 37.90 37.52 37.79 5,827,157 +0.20(+0.52%)
Sep 06, 2005 37.36 37.79 37.36 37.59 4,972,720 +0.25(+0.67%)
Sep 02, 2005 37.37 37.71 37.09 37.34 5,299,119 -0.17(-0.47%)
Sep 01, 2005 37.72 37.77 36.93 37.52 7,557,594 -0.28(-0.75%)
Aug 31, 2005 37.73 37.85 36.47 37.80 17,380,356 -0.29(-0.76%)
Aug 30, 2005 38.26 38.30 37.86 38.09 4,754,426 -0.36(-0.94%)
Aug 29, 2005 38.00 38.67 37.94 38.45 7,647,261 -0.73(-1.87%)
Aug 26, 2005 39.19 39.48 39.02 39.19 2,396,024 -0.30(-0.75%)
Aug 25, 2005 39.14 39.66 39.14 39.48 2,468,441 +0.38(+0.98%)
Aug 24, 2005 39.54 39.61 39.06 39.10 3,761,101 -0.52(-1.31%)
Aug 23, 2005 39.51 39.82 39.51 39.62 5,005,285 +0.03(+0.08%)
Aug 22, 2005 39.48 39.88 39.31 39.58 3,882,888 +0.26(+0.65%)
Aug 19, 2005 39.34 39.57 39.28 39.33 2,723,910 +0.07(+0.19%)
Aug 18, 2005 39.19 39.48 39.01 39.25 3,126,593 +0.02(+0.05%)
Aug 17, 2005 38.84 39.39 38.60 39.23 3,652,401 +0.38(+0.97%)
Aug 16, 2005 39.32 39.52 38.86 38.86 4,006,905 -0.56(-1.42%)
Aug 15, 2005 39.04 39.70 39.04 39.41 3,032,168 +0.36(+0.91%)
Aug 12, 2005 39.25 39.48 38.90 39.06 2,629,485 -0.09(-0.24%)
Aug 11, 2005 38.90 39.21 38.78 39.15 4,554,126 +0.12(+0.31%)
Aug 10, 2005 39.19 39.52 38.99 39.03 5,904,779 -0.50(-1.26%)
Aug 09, 2005 39.68 39.73 39.41 39.53 4,655,391 -0.11(-0.27%)
Aug 08, 2005 39.72 39.97 39.56 39.64 2,959,453 -0.09(-0.24%)
Aug 05, 2005 40.42 40.53 39.73 39.73 3,844,523 -0.79(-1.94%)
Aug 04, 2005 40.85 40.85 40.52 40.52 2,354,239 -0.38(-0.92%)
Aug 03, 2005 41.08 41.32 40.79 40.89 3,312,172 -0.36(-0.88%)
Aug 02, 2005 40.88 41.38 40.79 41.26 2,740,267 +0.37(+0.90%)
Aug 01, 2005 41.34 41.42 40.62 40.89 3,191,575 -0.31(-0.75%)
Jul 29, 2005 41.57 41.79 41.18 41.20 2,999,453 -0.40(-0.97%)
Jul 28, 2005 41.63 41.84 41.58 41.60 2,175,053 -0.03(-0.06%)
Jul 27, 2005 41.66 41.76 41.49 41.63 2,534,464 -0.02(-0.05%)
Jul 26, 2005 41.32 41.70 41.20 41.65 2,499,371 +0.45(+1.09%)
Jul 25, 2005 41.12 41.42 41.10 41.20 2,835,882 +0.13(+0.31%)
Jul 22, 2005 41.16 41.38 40.75 41.07 5,597,414 -0.09(-0.21%)
Jul 21, 2005 42.33 42.51 41.12 41.16 6,185,974 -0.54(-1.29%)
Jul 20, 2005 41.77 41.95 41.56 41.69 3,704,149 -0.22(-0.53%)
Jul 19, 2005 41.92 42.06 41.71 41.92 3,699,688 +0.26(+0.63%)
Jul 18, 2005 41.77 41.89 41.61 41.65 2,887,927 -0.22(-0.51%)
Jul 15, 2005 41.53 41.92 41.36 41.87 4,066,236 +0.41(+0.99%)
Jul 14, 2005 41.04 41.53 41.04 41.46 2,999,602 +0.42(+1.03%)
Jul 13, 2005 41.11 41.31 40.92 41.04 3,649,724 -0.23(-0.55%)
Jul 12, 2005 40.89 41.33 40.69 41.26 3,397,675 +0.49(+1.20%)
Jul 11, 2005 40.69 41.05 40.63 40.77 2,633,053 +0.31(+0.76%)
Jul 08, 2005 40.52 40.79 40.28 40.46 3,496,859 -0.15(-0.38%)
Jul 07, 2005 40.18 40.67 40.01 40.62 2,667,403 +0.01(+0.03%)
Jul 06, 2005 40.92 41.06 40.60 40.60 3,835,601 -0.45(-1.10%)
Jul 05, 2005 40.26 41.07 40.19 41.06 4,546,393 +0.81(+2.01%)
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.