Allstate Corp (NY: ALL )

187.88 -3.13 (-1.64%)
Streaming Delayed Price Updated: 11:53 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 55.96 56.14 55.48 55.76 4,303,079 -0.14(-0.25%)
May 27, 2016 55.81 55.90 55.90 55.90 1,016,685 +0.14(+0.25%)
May 26, 2016 55.57 55.82 55.47 55.76 1,488,811 +0.19(+0.34%)
May 25, 2016 55.90 56.03 55.51 55.57 2,076,797 -0.13(-0.24%)
May 24, 2016 55.57 55.96 55.33 55.71 2,227,777 +0.46(+0.84%)
May 23, 2016 55.42 55.52 55.08 55.24 1,611,732 -0.22(-0.40%)
May 20, 2016 55.43 55.93 55.31 55.47 2,286,941 +0.26(+0.46%)
May 19, 2016 55.33 55.54 55.00 55.21 2,615,807 -0.43(-0.77%)
May 18, 2016 55.21 55.83 55.14 55.64 2,959,425 +0.21(+0.39%)
May 17, 2016 55.76 55.93 55.25 55.43 2,439,864 -0.37(-0.67%)
May 16, 2016 55.50 56.00 55.45 55.80 2,445,250 +0.14(+0.25%)
May 13, 2016 55.88 55.99 55.57 55.66 2,101,722 -0.13(-0.24%)
May 12, 2016 55.81 55.98 55.41 55.79 3,047,561 +0.16(+0.28%)
May 11, 2016 55.90 56.15 55.61 55.63 2,489,889 -0.52(-0.93%)
May 10, 2016 55.82 56.17 55.75 56.15 2,722,785 +0.64(+1.15%)
May 09, 2016 55.43 55.88 55.24 55.52 2,222,782 +0.09(+0.16%)
May 06, 2016 55.76 55.80 55.00 55.43 2,679,888 -0.64(-1.13%)
May 05, 2016 56.24 57.19 55.39 56.06 5,473,993 +2.14(+3.97%)
May 04, 2016 53.54 54.15 53.35 53.92 3,554,513 -0.11(-0.20%)
May 03, 2016 53.53 54.18 53.42 54.03 2,258,881 +0.04(+0.08%)
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.