Allstate Corp (NY: ALL )

191.01 +0.75 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 56.88 57.17 56.25 56.32 3,081,525 -1.02(-1.77%)
Jan 29, 2015 56.91 57.50 56.71 57.33 3,537,943 +0.59(+1.04%)
Jan 28, 2015 57.82 58.53 56.73 56.75 3,146,563 -0.90(-1.57%)
Jan 27, 2015 57.33 57.93 57.23 57.65 1,891,240 -0.23(-0.40%)
Jan 26, 2015 57.51 57.91 57.34 57.88 2,061,420 +0.24(+0.42%)
Jan 23, 2015 58.17 58.19 57.62 57.64 2,164,520 -0.42(-0.72%)
Jan 22, 2015 57.03 58.19 56.80 58.06 3,126,531 +1.33(+2.35%)
Jan 21, 2015 56.56 57.05 56.17 56.73 2,389,679 -0.05(-0.09%)
Jan 20, 2015 57.42 57.49 56.40 56.78 2,619,269 -0.39(-0.68%)
Jan 16, 2015 56.34 57.20 56.08 57.17 2,704,992 +1.30(+2.33%)
Jan 15, 2015 56.03 56.39 55.78 55.87 2,550,581 -0.16(-0.29%)
Jan 14, 2015 55.65 56.33 55.55 56.03 3,336,467 -0.56(-0.98%)
Jan 13, 2015 56.73 57.45 56.13 56.58 2,777,080 +0.34(+0.60%)
Jan 12, 2015 56.78 56.99 56.13 56.25 1,875,042 -0.58(-1.02%)
Jan 09, 2015 57.36 57.39 56.79 56.83 2,603,332 -0.59(-1.03%)
Jan 08, 2015 56.69 57.42 56.66 57.42 3,677,787 +1.08(+1.92%)
Jan 07, 2015 56.00 56.37 55.54 56.33 2,590,179 +0.91(+1.65%)
Jan 06, 2015 55.70 56.17 55.24 55.42 3,255,217 -0.04(-0.07%)
Jan 05, 2015 56.23 56.31 55.39 55.46 3,594,784 -1.12(-1.98%)
Jan 02, 2015 56.96 57.22 56.27 56.58 2,189,553 -0.10(-0.19%)
Dec 31, 2014 57.42 56.69 56.69 56.69 1,635,633 -0.56(-0.97%)
Dec 30, 2014 57.27 57.54 57.09 57.25 1,357,090 -0.05(-0.08%)
Dec 29, 2014 57.24 57.72 57.10 57.29 1,469,906 +0.06(+0.10%)
Dec 26, 2014 57.14 57.50 57.08 57.24 1,127,220 +0.19(+0.34%)
Dec 24, 2014 57.24 57.04 57.04 57.04 703,623 -0.05(-0.08%)
Dec 23, 2014 56.88 57.41 56.84 57.09 1,832,756 +0.25(+0.44%)
Dec 22, 2014 56.53 56.97 56.38 56.84 2,400,886 +0.44(+0.79%)
Dec 19, 2014 56.41 56.60 56.09 56.40 6,121,644 +0.08(+0.14%)
Dec 18, 2014 55.82 56.32 55.55 56.32 3,689,399 +1.27(+2.30%)
Dec 17, 2014 54.31 55.36 54.28 55.05 3,400,166 +0.82(+1.50%)
Dec 16, 2014 54.27 55.21 53.91 54.24 3,092,058 -0.13(-0.24%)
Dec 15, 2014 54.64 55.12 54.14 54.37 3,462,149 -0.04(-0.07%)
Dec 12, 2014 55.09 55.62 54.37 54.41 3,658,568 -1.32(-2.37%)
Dec 11, 2014 55.35 56.21 55.14 55.73 3,827,687 +0.41(+0.74%)
Dec 10, 2014 55.51 56.08 55.32 55.32 3,756,955 -0.23(-0.41%)
Dec 09, 2014 55.41 55.58 55.20 55.54 2,911,608 -0.25(-0.45%)
Dec 08, 2014 55.49 56.01 55.37 55.79 3,161,920 +0.37(+0.67%)
Dec 05, 2014 55.24 55.66 55.20 55.42 2,707,708 +0.23(+0.42%)
Dec 04, 2014 54.97 55.41 54.92 55.19 3,161,656 +0.26(+0.47%)
Dec 03, 2014 55.03 55.22 54.63 54.93 3,005,713 -0.03(-0.06%)
Dec 02, 2014 54.48 54.99 54.48 54.96 2,358,144 +0.40(+0.74%)
Dec 01, 2014 54.93 54.94 54.56 54.56 2,385,900 -0.44(-0.79%)
Nov 28, 2014 54.63 55.26 54.63 54.99 1,359,584 +0.51(+0.93%)
Nov 26, 2014 54.60 54.49 54.49 54.49 1,852,000 -0.05(-0.09%)
Nov 25, 2014 54.56 54.80 54.36 54.53 1,974,510 -0.05(-0.09%)
Nov 24, 2014 54.37 54.72 54.33 54.58 1,981,560 +0.42(+0.77%)
Nov 21, 2014 54.56 54.58 54.05 54.17 3,342,939 +0.09(+0.16%)
Nov 20, 2014 53.80 54.23 53.75 54.08 2,034,952 -0.06(-0.12%)
Nov 19, 2014 53.84 54.17 53.59 54.14 2,336,310 +0.47(+0.87%)
Nov 18, 2014 53.75 53.96 53.51 53.67 2,230,060 +0.10(+0.19%)
Nov 17, 2014 53.13 53.63 53.13 53.57 1,458,478 +0.06(+0.12%)
Nov 14, 2014 53.85 53.85 53.39 53.51 1,940,706 -0.27(-0.51%)
Nov 13, 2014 53.98 54.10 53.61 53.78 2,442,528 -0.20(-0.37%)
Nov 12, 2014 53.39 54.01 53.38 53.98 2,477,757 +0.43(+0.81%)
Nov 11, 2014 53.61 53.82 53.48 53.55 2,562,310 -0.10(-0.19%)
Nov 10, 2014 53.64 53.74 53.42 53.65 2,520,123 +0.41(+0.77%)
Nov 07, 2014 53.13 53.37 52.97 53.24 2,644,239 +0.10(+0.18%)
Nov 06, 2014 52.79 53.23 52.72 53.14 3,159,226 +0.31(+0.59%)
Nov 05, 2014 52.62 52.84 52.35 52.83 3,136,675 +0.68(+1.31%)
Nov 04, 2014 52.16 52.36 51.90 52.15 2,750,927 +0.14(+0.26%)
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.