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 (%)
Mar 31, 2014 44.72 45.08 44.66 45.02 2,668,633 +0.62(+1.40%)
Mar 28, 2014 44.46 44.61 44.17 44.40 1,844,819 +0.13(+0.29%)
Mar 27, 2014 44.24 44.40 44.12 44.27 2,411,353 -0.05(-0.11%)
Mar 26, 2014 44.82 44.86 44.31 44.32 2,492,936 -0.24(-0.54%)
Mar 25, 2014 44.90 44.92 44.27 44.56 3,961,276 -0.14(-0.32%)
Mar 24, 2014 44.82 45.04 44.55 44.70 2,959,326 +0.10(+0.21%)
Mar 21, 2014 44.45 44.89 44.32 44.61 4,905,179 +0.40(+0.90%)
Mar 20, 2014 43.82 44.39 43.77 44.21 3,187,806 +0.20(+0.45%)
Mar 19, 2014 44.20 44.30 43.78 44.01 4,070,249 -0.13(-0.29%)
Mar 18, 2014 44.28 44.33 44.07 44.14 2,548,469 -0.04(-0.09%)
Mar 17, 2014 44.18 44.31 44.03 44.18 1,681,407 +0.31(+0.71%)
Mar 14, 2014 43.81 44.07 43.81 43.87 3,387,124 +0.02(+0.04%)
Mar 13, 2014 44.27 44.33 43.82 43.85 3,468,753 -0.30(-0.68%)
Mar 12, 2014 44.07 44.29 43.87 44.16 2,777,754 -0.10(-0.22%)
Mar 11, 2014 44.48 44.51 44.16 44.25 2,967,699 -0.15(-0.34%)
Mar 10, 2014 44.31 44.41 44.06 44.40 2,459,256 +0.07(+0.16%)
Mar 07, 2014 44.10 44.35 43.91 44.33 3,106,505 +0.43(+0.98%)
Mar 06, 2014 43.92 44.15 43.73 43.90 3,033,815 +0.08(+0.18%)
Mar 05, 2014 43.61 43.84 43.42 43.82 2,774,545 +0.18(+0.40%)
Mar 04, 2014 43.51 43.69 43.26 43.65 4,437,880 +0.64(+1.48%)
Mar 03, 2014 42.74 43.22 42.65 43.01 4,123,931 -0.17(-0.39%)
Feb 28, 2014 43.18 43.61 42.98 43.18 4,425,539 +0.02(+0.06%)
Feb 27, 2014 42.63 43.16 42.44 43.15 2,982,386 +0.53(+1.23%)
Feb 26, 2014 42.57 42.79 42.33 42.63 2,559,002 +0.16(+0.37%)
Feb 25, 2014 42.56 42.71 42.36 42.47 3,429,037 -0.17(-0.39%)
Feb 24, 2014 42.32 42.98 42.28 42.64 5,040,450 +0.00(+0.00%)
Feb 21, 2014 42.27 42.75 42.12 42.64 4,630,773 +0.31(+0.73%)
Feb 20, 2014 42.13 42.47 41.50 42.33 5,487,761 +1.33(+3.24%)
Feb 19, 2014 41.16 41.34 40.87 41.00 4,425,863 -0.31(-0.75%)
Feb 18, 2014 42.03 42.09 41.30 41.31 4,430,472 -0.62(-1.47%)
Feb 14, 2014 41.69 41.92 41.92 41.92 2,758,221 +0.21(+0.49%)
Feb 13, 2014 41.36 41.73 41.21 41.72 2,111,316 +0.13(+0.32%)
Feb 12, 2014 41.65 41.76 41.38 41.58 5,042,438 -0.22(-0.53%)
Feb 11, 2014 40.98 41.97 40.91 41.80 3,978,556 +0.57(+1.38%)
Feb 10, 2014 41.65 41.65 40.77 41.23 5,082,738 -0.53(-1.27%)
Feb 07, 2014 41.66 41.81 41.09 41.76 5,267,675 +0.32(+0.76%)
Feb 06, 2014 40.27 41.47 39.77 41.45 8,195,203 +2.22(+5.67%)
Feb 05, 2014 39.41 39.58 38.93 39.22 4,797,276 -0.28(-0.70%)
Feb 04, 2014 39.73 39.88 39.33 39.50 4,472,507 -0.05(-0.12%)
Feb 03, 2014 40.53 40.53 39.48 39.55 3,976,032 -0.98(-2.42%)
Jan 31, 2014 40.81 41.04 40.50 40.53 4,897,666 -0.87(-2.10%)
Jan 30, 2014 41.20 41.45 41.04 41.40 2,275,902 +0.44(+1.08%)
Jan 29, 2014 40.59 41.27 40.59 40.96 4,550,334 -0.02(-0.06%)
Jan 28, 2014 40.26 41.08 40.21 40.98 3,986,911 +0.85(+2.11%)
Jan 27, 2014 40.07 40.46 39.86 40.13 4,881,536 +0.06(+0.16%)
Jan 24, 2014 40.55 40.89 40.07 40.07 4,251,463 -0.81(-1.98%)
Jan 23, 2014 41.17 41.31 40.63 40.88 3,637,664 -0.61(-1.47%)
Jan 22, 2014 41.76 41.88 41.16 41.49 4,004,314 -0.21(-0.51%)
Jan 21, 2014 42.18 42.29 41.42 41.70 3,756,787 -0.17(-0.42%)
Jan 17, 2014 42.14 41.88 41.88 41.88 2,333,257 -0.22(-0.53%)
Jan 16, 2014 42.60 42.66 42.02 42.10 4,678,863 -0.56(-1.32%)
Jan 15, 2014 42.74 42.81 42.37 42.66 2,824,235 -0.08(-0.19%)
Jan 14, 2014 42.42 42.78 42.32 42.74 2,694,236 +0.42(+0.99%)
Jan 13, 2014 42.70 42.88 42.30 42.32 3,744,686 -0.50(-1.16%)
Jan 10, 2014 42.55 43.02 42.37 42.82 3,059,532 +0.21(+0.48%)
Jan 09, 2014 42.45 42.75 42.39 42.61 2,515,940 +0.25(+0.58%)
Jan 08, 2014 42.14 42.52 41.99 42.37 3,884,748 +0.13(+0.32%)
Jan 07, 2014 42.23 42.33 42.07 42.23 2,378,195 +0.18(+0.43%)
Jan 06, 2014 42.38 42.49 41.82 42.05 3,405,689 -0.17(-0.39%)
Jan 03, 2014 42.47 42.59 42.04 42.22 1,983,641 -0.17(-0.41%)
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.