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 (%)
Jan 29, 2016 49.56 50.33 49.35 50.32 4,575,051 +1.15(+2.33%)
Jan 28, 2016 48.85 49.41 48.53 49.18 3,842,676 +0.67(+1.39%)
Jan 27, 2016 48.31 49.31 48.19 48.50 3,481,775 +0.19(+0.40%)
Jan 26, 2016 48.21 48.73 48.06 48.31 2,631,317 +0.40(+0.83%)
Jan 25, 2016 48.42 48.55 47.85 47.92 4,639,068 -0.69(-1.42%)
Jan 22, 2016 48.92 48.99 48.33 48.60 3,250,860 +0.32(+0.65%)
Jan 21, 2016 48.34 48.71 48.01 48.29 4,645,849 +0.13(+0.28%)
Jan 20, 2016 47.75 48.56 47.45 48.16 5,642,281 -0.37(-0.77%)
Jan 19, 2016 49.01 49.29 48.21 48.53 3,712,512 +0.26(+0.53%)
Jan 15, 2016 47.26 48.27 48.27 48.27 6,093,551 -0.24(-0.50%)
Jan 14, 2016 48.14 49.14 48.14 48.51 3,845,451 +0.42(+0.88%)
Jan 13, 2016 48.85 49.29 48.01 48.09 5,088,478 -0.61(-1.26%)
Jan 12, 2016 48.52 48.78 48.01 48.70 3,561,939 +0.52(+1.09%)
Jan 11, 2016 48.49 48.69 47.82 48.18 3,657,540 -0.17(-0.36%)
Jan 08, 2016 48.83 48.95 48.28 48.36 3,472,915 -0.17(-0.36%)
Jan 07, 2016 48.82 49.54 48.42 48.53 4,795,839 -1.17(-2.36%)
Jan 06, 2016 49.65 49.99 49.49 49.70 3,454,126 -0.56(-1.12%)
Jan 05, 2016 50.41 50.63 50.15 50.27 3,382,384 -0.12(-0.23%)
Jan 04, 2016 50.56 50.64 49.76 50.38 4,021,066 -1.18(-2.29%)
Dec 31, 2015 52.00 51.56 51.56 51.56 1,894,947 -0.60(-1.15%)
Dec 30, 2015 52.44 52.60 52.12 52.16 1,833,993 -0.32(-0.60%)
Dec 29, 2015 52.39 52.72 52.20 52.47 1,801,517 +0.46(+0.88%)
Dec 28, 2015 52.32 52.37 51.76 52.02 2,207,723 -0.42(-0.79%)
Dec 24, 2015 52.18 52.43 52.43 52.43 1,563,909 +0.21(+0.40%)
Dec 23, 2015 52.05 52.33 52.05 52.23 2,307,631 +0.32(+0.62%)
Dec 22, 2015 51.25 52.04 50.86 51.90 2,652,664 +1.00(+1.96%)
Dec 21, 2015 51.12 51.40 50.61 50.90 3,754,034 -0.02(-0.05%)
Dec 18, 2015 51.58 51.58 50.46 50.93 8,054,776 -0.86(-1.67%)
Dec 17, 2015 52.66 52.66 51.79 51.79 2,603,075 -0.84(-1.59%)
Dec 16, 2015 52.55 52.73 51.93 52.63 2,621,817 +0.56(+1.08%)
Dec 15, 2015 51.31 52.32 51.25 52.07 3,637,175 +1.09(+2.13%)
Dec 14, 2015 51.14 51.59 50.59 50.98 2,837,334 -0.07(-0.13%)
Dec 11, 2015 51.23 51.59 50.80 51.05 2,553,741 -0.84(-1.62%)
Dec 10, 2015 52.24 52.38 51.74 51.88 2,910,733 -0.35(-0.67%)
Dec 09, 2015 52.73 53.21 52.09 52.23 3,084,169 -0.80(-1.50%)
Dec 08, 2015 53.45 53.46 52.87 53.03 2,930,610 -0.44(-0.82%)
Dec 07, 2015 53.44 53.72 53.30 53.47 3,221,844 -0.08(-0.15%)
Dec 04, 2015 52.29 53.63 52.28 53.55 3,188,123 +1.43(+2.74%)
Dec 03, 2015 52.27 52.54 51.89 52.13 3,850,926 -0.10(-0.19%)
Dec 02, 2015 52.77 52.87 52.16 52.23 3,228,385 -0.51(-0.96%)
Dec 01, 2015 52.60 53.33 52.53 52.73 4,107,956 +0.61(+1.18%)
Nov 30, 2015 52.29 52.44 51.94 52.12 3,627,653 -0.07(-0.13%)
Nov 27, 2015 51.93 52.24 51.85 52.18 989,250 +0.34(+0.66%)
Nov 25, 2015 52.17 51.84 51.84 51.84 2,101,830 -0.17(-0.34%)
Nov 24, 2015 51.89 52.20 51.70 52.02 1,962,449 -0.14(-0.27%)
Nov 23, 2015 52.36 52.40 52.03 52.16 2,663,178 -0.19(-0.36%)
Nov 20, 2015 52.31 52.83 52.20 52.35 3,724,978 -0.02(-0.05%)
Nov 19, 2015 52.47 52.58 52.24 52.37 2,008,996 -0.11(-0.20%)
Nov 18, 2015 51.86 52.58 51.86 52.48 2,523,924 +0.65(+1.26%)
Nov 17, 2015 52.17 52.47 51.77 51.83 2,605,758 -0.34(-0.65%)
Nov 16, 2015 51.43 52.17 51.30 52.17 3,105,847 +0.59(+1.14%)
Nov 13, 2015 51.69 51.93 51.44 51.58 2,797,554 -0.12(-0.22%)
Nov 12, 2015 51.60 51.97 51.47 51.70 3,685,456 -0.47(-0.90%)
Nov 11, 2015 52.50 52.51 52.08 52.17 1,757,347 -0.17(-0.32%)
Nov 10, 2015 52.47 52.60 52.17 52.33 2,193,751 -0.17(-0.31%)
Nov 09, 2015 52.92 52.93 52.24 52.50 2,969,258 -0.45(-0.86%)
Nov 06, 2015 52.89 53.30 52.41 52.95 3,711,713 +0.43(+0.82%)
Nov 05, 2015 52.03 52.66 51.98 52.52 3,909,389 +0.55(+1.05%)
Nov 04, 2015 52.15 52.32 51.43 51.98 4,426,277 -0.22(-0.43%)
Nov 03, 2015 52.00 52.36 50.94 52.20 7,585,517 +1.12(+2.20%)
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.