Allstate Corp (NY: ALL )

191.01 +0.75 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 20.50 20.87 20.43 20.85 4,559,886 +0.09(+0.44%)
Aug 28, 2009 20.81 20.83 20.46 20.76 4,736,964 +0.06(+0.27%)
Aug 27, 2009 20.45 20.73 20.16 20.70 5,550,121 +0.19(+0.93%)
Aug 26, 2009 20.40 20.57 20.01 20.51 4,789,805 +0.11(+0.52%)
Aug 25, 2009 20.38 20.86 20.36 20.40 4,537,049 +0.20(+0.98%)
Aug 24, 2009 20.31 20.73 20.13 20.21 4,699,984 +0.04(+0.17%)
Aug 21, 2009 19.88 20.27 19.62 20.17 5,643,141 +0.66(+3.39%)
Aug 20, 2009 19.35 19.71 19.17 19.51 4,307,594 +0.12(+0.62%)
Aug 19, 2009 19.20 19.44 18.92 19.39 3,818,267 +0.01(+0.07%)
Aug 18, 2009 19.43 19.46 19.07 19.38 5,372,375 -0.39(-1.96%)
Aug 17, 2009 19.69 19.95 19.30 19.76 6,231,133 -0.35(-1.75%)
Aug 14, 2009 20.33 20.40 19.87 20.12 5,255,426 -0.27(-1.31%)
Aug 13, 2009 20.26 20.57 19.87 20.38 8,297,619 +0.36(+1.79%)
Aug 12, 2009 19.39 20.31 19.25 20.02 10,905,759 +1.18(+6.28%)
Aug 11, 2009 19.15 19.25 18.78 18.84 6,777,582 -0.37(-1.91%)
Aug 10, 2009 19.49 19.59 18.94 19.21 4,479,814 -0.37(-1.91%)
Aug 07, 2009 19.34 19.71 19.15 19.58 8,606,165 +0.37(+1.91%)
Aug 06, 2009 19.40 19.82 18.98 19.21 12,115,638 -0.68(-3.40%)
Aug 05, 2009 19.95 19.99 19.43 19.89 7,512,317 +0.04(+0.21%)
Aug 04, 2009 19.23 19.93 19.18 19.85 6,202,653 +0.57(+2.96%)
Aug 03, 2009 19.28 19.38 19.02 19.28 4,770,045 +0.32(+1.67%)
Jul 31, 2009 18.57 19.06 18.49 18.96 5,487,085 +0.37(+2.01%)
Jul 30, 2009 18.49 18.90 18.37 18.59 4,962,596 +0.21(+1.15%)
Jul 29, 2009 18.45 18.66 18.31 18.37 3,856,611 -0.16(-0.87%)
Jul 28, 2009 18.72 18.79 18.32 18.54 4,790,259 -0.27(-1.42%)
Jul 27, 2009 18.68 18.92 18.63 18.80 4,827,935 +0.20(+1.10%)
Jul 24, 2009 18.13 18.70 18.04 18.60 4,275,554 +0.32(+1.73%)
Jul 23, 2009 17.62 18.40 17.62 18.28 6,541,121 +0.62(+3.51%)
Jul 22, 2009 17.16 17.78 17.05 17.66 4,884,129 +0.27(+1.58%)
Jul 21, 2009 17.15 17.51 17.13 17.39 5,893,414 +0.31(+1.82%)
Jul 20, 2009 17.19 17.21 16.97 17.08 4,799,172 +0.00(+0.00%)
Jul 17, 2009 17.24 17.31 16.98 17.08 6,016,317 -0.18(-1.06%)
Jul 16, 2009 17.44 17.54 17.07 17.26 6,265,795 -0.25(-1.45%)
Jul 15, 2009 17.05 17.65 17.05 17.52 9,256,216 +0.61(+3.63%)
Jul 14, 2009 17.26 17.30 16.84 16.90 6,686,700 -0.47(-2.72%)
Jul 13, 2009 16.96 17.40 16.83 17.37 10,111,240 +1.11(+6.85%)
Jul 10, 2009 16.35 16.58 16.08 16.26 5,564,636 -0.20(-1.20%)
Jul 09, 2009 16.69 16.84 16.38 16.46 5,376,029 -0.04(-0.26%)
Jul 08, 2009 16.80 16.96 16.22 16.50 10,209,824 -0.30(-1.80%)
Jul 07, 2009 17.41 17.42 16.80 16.80 6,350,978 -0.60(-3.44%)
Jul 06, 2009 16.99 17.41 16.92 17.40 7,715,443 +0.46(+2.70%)
Jul 02, 2009 17.52 17.52 16.92 16.94 7,631,414 -0.72(-4.07%)
Jul 01, 2009 17.25 17.76 17.03 17.66 8,282,473 +0.47(+2.75%)
Jun 30, 2009 17.32 17.32 16.88 17.19 4,655,002 -0.14(-0.81%)
Jun 29, 2009 16.93 17.37 16.82 17.33 4,836,965 +0.31(+1.82%)
Jun 26, 2009 16.95 17.19 16.84 17.02 5,619,089 -0.07(-0.41%)
Jun 25, 2009 16.63 17.10 16.56 17.09 6,490,806 +0.31(+1.85%)
Jun 24, 2009 16.66 16.94 16.59 16.78 5,862,620 +0.24(+1.45%)
Jun 23, 2009 16.38 16.66 16.28 16.54 5,941,238 +0.25(+1.51%)
Jun 22, 2009 16.71 16.87 16.29 16.30 7,196,886 -0.66(-3.91%)
Jun 19, 2009 16.89 17.26 16.84 16.96 6,727,085 +0.16(+0.97%)
Jun 18, 2009 16.46 17.16 16.35 16.80 10,811,894 +0.41(+2.49%)
Jun 17, 2009 16.66 16.74 16.35 16.39 8,192,781 -0.27(-1.65%)
Jun 16, 2009 17.16 17.35 16.66 16.66 8,344,803 -0.49(-2.87%)
Jun 15, 2009 17.30 17.46 17.14 17.16 6,510,164 -0.35(-2.01%)
Jun 12, 2009 17.52 17.62 17.33 17.51 5,555,623 -0.01(-0.08%)
Jun 11, 2009 17.55 17.86 17.49 17.52 7,054,224 -0.06(-0.32%)
Jun 10, 2009 17.73 18.01 17.48 17.58 7,141,521 -0.36(-2.00%)
Jun 09, 2009 17.99 18.07 17.63 17.94 7,095,319 +0.06(+0.32%)
Jun 08, 2009 17.93 17.99 17.79 17.88 8,770,812 +0.23(+1.32%)
Jun 05, 2009 18.33 18.57 17.63 17.65 9,340,261 -0.53(-2.91%)
Jun 04, 2009 18.15 18.39 17.97 18.18 9,168,924 +0.06(+0.35%)
Jun 03, 2009 18.41 18.46 17.93 18.11 5,755,555 -0.46(-2.47%)
Jun 02, 2009 18.45 18.88 18.35 18.57 8,279,436 +0.15(+0.84%)
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.