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 (%)
Dec 30, 2011 20.87 20.87 20.75 20.75 3,100,029 -0.12(-0.58%)
Dec 29, 2011 20.70 20.89 20.65 20.87 3,070,938 +0.30(+1.43%)
Dec 28, 2011 20.76 20.80 20.54 20.57 3,114,864 -0.24(-1.16%)
Dec 27, 2011 20.78 20.98 20.78 20.82 3,014,172 -0.09(-0.43%)
Dec 23, 2011 20.77 20.91 20.68 20.91 2,826,091 +0.36(+1.73%)
Dec 21, 2011 20.48 20.63 20.36 20.55 5,507,933 +0.14(+0.67%)
Dec 20, 2011 20.09 20.51 20.05 20.42 5,935,046 +0.66(+3.33%)
Dec 19, 2011 20.04 20.13 19.69 19.76 4,878,318 -0.26(-1.29%)
Dec 16, 2011 20.08 20.28 19.90 20.01 7,716,213 +0.08(+0.38%)
Dec 15, 2011 20.05 20.14 19.79 19.94 6,030,570 +0.07(+0.34%)
Dec 14, 2011 19.62 20.19 19.61 19.87 7,473,940 +0.19(+0.96%)
Dec 13, 2011 19.98 20.25 19.58 19.68 8,202,087 -0.25(-1.25%)
Dec 12, 2011 20.20 20.20 19.78 19.93 9,276,384 -0.45(-2.23%)
Dec 09, 2011 20.20 20.47 20.10 20.39 6,404,508 +0.26(+1.32%)
Dec 08, 2011 20.41 20.48 20.07 20.12 5,769,402 -0.52(-2.53%)
Dec 07, 2011 20.26 20.73 20.18 20.64 6,579,997 +0.11(+0.55%)
Dec 06, 2011 20.41 20.68 20.34 20.53 4,123,017 +0.08(+0.41%)
Dec 05, 2011 20.49 20.73 20.29 20.45 5,915,981 +0.25(+1.24%)
Dec 02, 2011 20.44 20.63 20.15 20.20 7,359,044 +0.09(+0.45%)
Dec 01, 2011 20.21 20.21 19.91 20.10 4,472,908 -0.17(-0.86%)
Nov 30, 2011 19.67 20.30 19.64 20.28 8,661,629 +0.95(+4.93%)
Nov 29, 2011 19.17 19.50 19.09 19.33 7,059,970 +0.17(+0.91%)
Nov 28, 2011 18.98 19.16 18.93 19.15 5,549,411 +0.61(+3.31%)
Nov 25, 2011 18.45 18.86 18.41 18.54 3,488,075 +0.15(+0.82%)
Nov 23, 2011 18.68 18.86 18.39 18.39 7,182,346 -0.54(-2.85%)
Nov 22, 2011 18.98 19.17 18.90 18.93 4,244,188 -0.13(-0.67%)
Nov 21, 2011 19.17 19.22 18.87 19.06 6,004,252 -0.44(-2.27%)
Nov 18, 2011 19.39 19.54 19.31 19.50 6,061,880 +0.28(+1.44%)
Nov 17, 2011 19.48 19.69 19.11 19.22 6,434,629 -0.32(-1.61%)
Nov 16, 2011 19.69 19.88 19.51 19.54 5,969,033 -0.45(-2.25%)
Nov 15, 2011 19.73 20.10 19.68 19.99 5,657,134 +0.11(+0.53%)
Nov 14, 2011 19.85 19.94 19.68 19.88 5,967,980 -0.11(-0.56%)
Nov 11, 2011 19.96 20.19 19.91 19.99 5,381,260 +0.33(+1.68%)
Nov 10, 2011 19.62 19.81 19.53 19.66 6,142,604 +0.26(+1.35%)
Nov 09, 2011 19.33 19.90 19.24 19.40 11,656,998 -0.48(-2.42%)
Nov 08, 2011 19.93 19.99 19.71 19.88 9,893,742 +0.08(+0.38%)
Nov 07, 2011 19.40 19.83 19.36 19.81 4,625,003 +0.37(+1.89%)
Nov 04, 2011 19.24 19.55 19.18 19.44 5,803,090 -0.06(-0.31%)
Nov 03, 2011 19.79 19.84 19.32 19.50 11,248,534 -0.02(-0.08%)
Nov 02, 2011 19.87 19.95 19.33 19.51 10,284,959 -0.07(-0.35%)
Nov 01, 2011 19.81 20.40 19.15 19.58 10,989,847 -0.19(-0.95%)
Oct 31, 2011 20.32 20.45 19.77 19.77 10,802,807 -0.62(-3.02%)
Oct 28, 2011 20.78 20.80 20.36 20.38 8,622,224 -0.42(-2.02%)
Oct 27, 2011 20.54 21.00 20.45 20.80 9,944,624 +0.65(+3.24%)
Oct 26, 2011 20.23 20.37 19.90 20.15 6,989,957 +0.26(+1.32%)
Oct 25, 2011 20.15 20.35 19.81 19.89 6,339,900 -0.43(-2.11%)
Oct 24, 2011 20.20 20.53 20.10 20.32 5,752,259 +0.13(+0.63%)
Oct 21, 2011 20.04 20.20 19.74 20.19 9,001,010 +0.35(+1.74%)
Oct 20, 2011 19.06 19.88 19.02 19.84 9,592,615 +0.72(+3.77%)
Oct 19, 2011 19.06 19.48 18.91 19.12 8,711,036 +0.03(+0.16%)
Oct 18, 2011 18.19 19.30 18.08 19.09 7,664,255 +0.97(+5.34%)
Oct 17, 2011 18.60 18.67 18.10 18.13 4,357,172 -0.61(-3.25%)
Oct 14, 2011 18.76 18.83 18.32 18.73 4,291,503 +0.24(+1.30%)
Oct 13, 2011 18.66 18.73 18.22 18.49 5,057,057 -0.38(-1.99%)
Oct 12, 2011 18.55 19.12 18.50 18.87 5,662,310 +0.49(+2.65%)
Oct 11, 2011 18.42 18.63 18.28 18.38 3,848,548 -0.20(-1.09%)
Oct 10, 2011 18.16 18.58 18.13 18.58 4,069,406 +0.78(+4.38%)
Oct 07, 2011 18.46 18.48 17.80 17.80 5,958,640 -0.62(-3.38%)
Oct 06, 2011 18.37 18.44 18.10 18.43 4,452,443 +0.31(+1.70%)
Oct 05, 2011 17.82 18.22 17.46 18.12 5,847,465 +0.38(+2.16%)
Oct 04, 2011 16.86 17.78 16.77 17.73 8,531,586 +0.69(+4.05%)
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.