Allstate Corp (NY: ALL )

190.33 +0.07 (+0.04%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 56.81 57.01 56.15 56.42 4,248,186 -0.48(-0.84%)
Apr 29, 2015 56.90 57.30 56.49 56.90 2,632,832 -0.36(-0.62%)
Apr 28, 2015 56.89 57.49 56.77 57.25 2,155,702 +0.31(+0.54%)
Apr 27, 2015 57.73 57.75 56.87 56.95 2,698,400 -0.52(-0.90%)
Apr 24, 2015 57.21 57.60 57.08 57.47 1,966,091 +0.11(+0.20%)
Apr 23, 2015 57.25 57.73 57.18 57.35 2,366,883 -0.06(-0.10%)
Apr 22, 2015 57.32 57.52 57.02 57.41 2,122,926 +0.05(+0.08%)
Apr 21, 2015 57.77 57.94 57.28 57.36 1,934,092 -0.43(-0.74%)
Apr 20, 2015 57.77 58.05 57.70 57.79 1,939,857 +0.39(+0.68%)
Apr 17, 2015 57.89 57.97 57.17 57.40 3,808,016 -0.95(-1.62%)
Apr 16, 2015 58.20 58.57 57.92 58.35 1,839,777 +0.08(+0.14%)
Apr 15, 2015 58.00 58.53 58.00 58.27 2,235,040 +0.36(+0.62%)
Apr 14, 2015 58.24 58.40 57.81 57.91 2,794,283 -0.39(-0.67%)
Apr 13, 2015 58.05 58.63 58.05 58.30 1,809,818 -0.04(-0.07%)
Apr 10, 2015 58.32 58.51 58.02 58.34 1,821,299 +0.11(+0.18%)
Apr 09, 2015 58.00 58.32 58.00 58.23 2,257,355 +0.26(+0.45%)
Apr 08, 2015 57.99 58.32 57.86 57.98 2,603,894 +0.09(+0.15%)
Apr 07, 2015 58.44 58.64 57.89 57.89 1,618,415 -0.53(-0.90%)
Apr 06, 2015 57.56 58.73 57.40 58.41 2,973,858 +0.54(+0.94%)
Apr 02, 2015 57.74 57.87 57.87 57.87 2,434,621 +0.13(+0.22%)
Apr 01, 2015 57.65 58.23 57.47 57.74 4,160,382 +0.10(+0.17%)
Mar 31, 2015 57.08 57.75 56.76 57.64 4,396,258 +0.18(+0.31%)
Mar 30, 2015 56.99 57.81 56.77 57.47 2,878,810 +0.73(+1.28%)
Mar 27, 2015 56.84 57.00 56.61 56.74 2,141,066 -0.12(-0.21%)
Mar 26, 2015 56.94 57.13 56.68 56.86 2,387,678 -0.28(-0.50%)
Mar 25, 2015 57.95 57.95 57.09 57.14 2,537,251 -0.64(-1.11%)
Mar 24, 2015 58.10 58.23 57.56 57.78 3,114,140 -0.45(-0.77%)
Mar 23, 2015 58.19 58.58 58.15 58.23 3,060,560 +0.35(+0.60%)
Mar 20, 2015 57.35 58.02 57.25 57.88 5,173,071 +0.70(+1.22%)
Mar 19, 2015 57.26 57.72 56.96 57.18 3,238,752 -0.02(-0.03%)
Mar 18, 2015 56.84 57.42 56.28 57.20 3,312,831 +0.52(+0.91%)
Mar 17, 2015 56.78 56.87 56.40 56.68 3,897,460 -0.41(-0.72%)
Mar 16, 2015 56.71 57.22 56.61 57.09 2,545,516 +0.75(+1.34%)
Mar 13, 2015 56.71 56.71 56.09 56.34 2,413,754 -0.68(-1.19%)
Mar 12, 2015 56.21 57.04 56.15 57.02 2,019,225 +1.06(+1.90%)
Mar 11, 2015 55.67 56.24 55.42 55.96 2,941,531 +0.57(+1.02%)
Mar 10, 2015 55.83 56.00 55.38 55.39 2,672,956 -0.97(-1.72%)
Mar 09, 2015 55.79 56.49 55.68 56.36 2,291,496 +0.36(+0.65%)
Mar 06, 2015 56.18 56.67 55.77 56.00 3,256,596 -0.34(-0.60%)
Mar 05, 2015 56.53 56.62 56.13 56.34 3,874,363 +0.05(+0.09%)
Mar 04, 2015 56.80 56.88 56.28 56.29 2,893,996 -0.80(-1.40%)
Mar 03, 2015 57.22 57.42 56.98 57.09 2,358,575 -0.40(-0.69%)
Mar 02, 2015 57.18 57.65 57.16 57.49 2,083,836 +0.31(+0.54%)
Feb 27, 2015 57.56 57.72 57.17 57.18 2,715,692 -0.58(-1.00%)
Feb 26, 2015 57.40 57.85 57.40 57.76 2,350,024 +0.40(+0.69%)
Feb 25, 2015 57.70 57.88 57.34 57.36 2,583,707 -0.44(-0.77%)
Feb 24, 2015 57.32 57.96 57.32 57.80 2,291,263 +0.33(+0.58%)
Feb 23, 2015 57.56 57.59 57.30 57.47 2,250,132 -0.27(-0.48%)
Feb 20, 2015 57.34 57.84 56.84 57.75 2,629,855 +0.35(+0.60%)
Feb 19, 2015 56.98 57.48 56.93 57.40 2,482,117 +0.37(+0.65%)
Feb 18, 2015 57.32 57.45 56.87 57.03 3,033,065 -0.45(-0.79%)
Feb 17, 2015 57.65 57.96 57.38 57.48 2,513,290 -0.15(-0.27%)
Feb 13, 2015 57.56 57.63 57.63 57.63 2,500,729 -0.09(-0.15%)
Feb 12, 2015 57.46 57.82 57.39 57.72 2,558,347 +0.31(+0.55%)
Feb 11, 2015 56.57 57.60 56.45 57.41 4,761,212 +0.91(+1.61%)
Feb 10, 2015 56.90 56.93 56.17 56.50 3,798,673 +0.02(+0.03%)
Feb 09, 2015 56.71 57.01 56.33 56.48 4,403,591 -0.73(-1.27%)
Feb 06, 2015 58.07 58.24 57.04 57.21 5,205,191 -1.10(-1.89%)
Feb 05, 2015 56.20 58.49 55.68 58.31 5,982,506 -0.23(-0.39%)
Feb 04, 2015 57.91 58.77 57.84 58.54 4,558,571 +0.44(+0.76%)
Feb 03, 2015 57.39 58.12 56.87 58.09 3,704,868 +0.90(+1.58%)
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.