Allstate Corp (NY: ALL )

190.68 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 42.57 42.87 42.40 42.71 3,607,306 +0.14(+0.33%)
Nov 29, 2006 42.71 42.96 42.32 42.57 5,483,635 -0.27(-0.63%)
Nov 28, 2006 43.26 43.30 42.75 42.84 5,430,874 -0.58(-1.33%)
Nov 27, 2006 43.53 43.54 43.30 43.42 4,821,829 -0.26(-0.59%)
Nov 24, 2006 43.43 43.74 43.40 43.68 949,682 +0.09(+0.22%)
Nov 22, 2006 43.56 43.74 43.40 43.58 2,900,618 +0.01(+0.03%)
Nov 21, 2006 43.47 43.63 43.28 43.57 3,170,660 +0.03(+0.06%)
Nov 20, 2006 43.12 43.63 43.12 43.54 3,350,936 +0.15(+0.36%)
Nov 17, 2006 43.05 43.39 43.00 43.39 2,799,110 +0.13(+0.31%)
Nov 16, 2006 43.06 43.38 42.53 43.25 2,417,156 +0.26(+0.61%)
Nov 15, 2006 42.55 43.06 42.55 42.99 4,162,253 +0.32(+0.76%)
Nov 14, 2006 42.35 42.81 42.13 42.67 3,114,928 +0.26(+0.62%)
Nov 13, 2006 42.34 42.75 42.32 42.40 2,914,588 -0.03(-0.06%)
Nov 10, 2006 42.30 42.53 42.12 42.43 3,108,834 +0.38(+0.91%)
Nov 09, 2006 42.09 42.22 41.99 42.05 2,555,225 -0.07(-0.16%)
Nov 08, 2006 42.06 42.31 41.87 42.11 2,344,927 -0.01(-0.03%)
Nov 07, 2006 41.84 42.28 41.78 42.13 2,907,900 +0.24(+0.56%)
Nov 06, 2006 41.49 42.00 41.46 41.89 3,671,213 +0.52(+1.27%)
Nov 03, 2006 41.35 41.45 40.97 41.37 2,943,420 +0.22(+0.54%)
Nov 02, 2006 40.91 41.31 40.82 41.15 4,013,187 +0.07(+0.18%)
Nov 01, 2006 41.52 41.60 41.01 41.07 3,563,909 -0.22(-0.52%)
Oct 31, 2006 41.60 41.63 41.12 41.29 3,667,646 -0.16(-0.39%)
Oct 30, 2006 41.41 41.64 41.35 41.45 2,096,434 -0.09(-0.23%)
Oct 27, 2006 41.70 41.76 41.39 41.54 5,259,218 -0.15(-0.35%)
Oct 26, 2006 41.59 41.73 41.39 41.69 2,848,601 +0.17(+0.41%)
Oct 25, 2006 41.58 41.77 41.33 41.52 3,672,550 -0.02(-0.05%)
Oct 24, 2006 41.15 41.64 41.11 41.54 3,769,748 +0.26(+0.64%)
Oct 23, 2006 41.18 41.31 41.10 41.28 4,537,222 +0.08(+0.20%)
Oct 20, 2006 41.56 41.57 41.11 41.20 5,631,809 -0.28(-0.67%)
Oct 19, 2006 42.22 42.24 41.13 41.47 8,971,005 -1.12(-2.62%)
Oct 18, 2006 42.89 43.11 42.45 42.59 4,969,409 -0.13(-0.30%)
Oct 17, 2006 42.36 42.85 42.34 42.72 3,009,556 +0.15(+0.36%)
Oct 16, 2006 42.44 42.68 42.39 42.56 3,803,633 +0.22(+0.52%)
Oct 13, 2006 42.30 42.48 42.06 42.34 2,172,974 +0.15(+0.37%)
Oct 12, 2006 41.99 42.22 41.89 42.19 6,072,170 +0.26(+0.61%)
Oct 11, 2006 41.85 42.06 41.84 41.93 3,939,323 -0.07(-0.18%)
Oct 10, 2006 42.26 42.32 41.86 42.01 4,884,547 -0.42(-1.00%)
Oct 09, 2006 42.36 42.46 42.14 42.43 2,860,936 -0.06(-0.14%)
Oct 06, 2006 42.38 42.69 42.15 42.49 4,615,991 -0.56(-1.30%)
Oct 05, 2006 43.00 43.40 42.96 43.05 3,633,760 -0.11(-0.25%)
Oct 04, 2006 43.05 43.22 42.89 43.16 5,221,469 +0.17(+0.41%)
Oct 03, 2006 42.23 43.05 42.21 42.98 4,944,292 +0.81(+1.93%)
Oct 02, 2006 42.12 42.24 41.76 42.17 2,664,312 -0.04(-0.10%)
Sep 29, 2006 42.22 42.35 41.91 42.21 3,342,614 -0.07(-0.18%)
Sep 28, 2006 41.87 42.35 41.87 42.28 2,691,806 +0.53(+1.27%)
Sep 27, 2006 42.05 42.15 41.66 41.75 5,003,592 -0.28(-0.67%)
Sep 26, 2006 41.72 42.13 41.66 42.03 4,914,420 +0.44(+1.07%)
Sep 25, 2006 40.91 41.75 40.86 41.59 5,173,167 +0.77(+1.88%)
Sep 22, 2006 40.96 40.97 40.72 40.82 2,065,373 +0.01(+0.03%)
Sep 21, 2006 40.85 40.98 40.71 40.81 3,584,121 -0.11(-0.28%)
Sep 20, 2006 40.51 40.98 40.30 40.92 2,996,626 +0.54(+1.35%)
Sep 19, 2006 40.94 40.94 40.25 40.38 5,082,658 -0.42(-1.02%)
Sep 18, 2006 40.82 40.92 39.93 40.80 5,114,314 +0.34(+0.85%)
Sep 15, 2006 40.37 40.70 40.26 40.45 3,904,695 +0.09(+0.22%)
Sep 14, 2006 40.29 40.37 40.07 40.36 2,167,772 +0.09(+0.22%)
Sep 13, 2006 40.17 40.36 39.94 40.28 2,532,337 +0.13(+0.34%)
Sep 12, 2006 40.03 40.31 39.91 40.14 2,674,121 +0.21(+0.52%)
Sep 11, 2006 39.70 39.95 39.62 39.93 2,540,214 +0.20(+0.49%)
Sep 08, 2006 39.09 39.77 38.94 39.74 3,333,102 +0.81(+2.09%)
Sep 07, 2006 38.88 39.13 38.82 38.92 1,563,334 -0.11(-0.28%)
Sep 06, 2006 38.87 39.34 38.84 39.03 2,384,163 -0.21(-0.53%)
Sep 05, 2006 39.45 39.62 39.21 39.24 2,264,375 -0.03(-0.09%)
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.