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 (%)
Aug 31, 2009 20.51 20.88 20.44 20.86 4,557,395 +0.09(+0.44%)
Aug 28, 2009 20.83 20.84 20.47 20.77 4,734,376 +0.06(+0.27%)
Aug 27, 2009 20.46 20.74 20.17 20.71 5,547,090 +0.19(+0.93%)
Aug 26, 2009 20.42 20.58 20.02 20.52 4,787,189 +0.11(+0.52%)
Aug 25, 2009 20.39 20.87 20.37 20.42 4,534,571 +0.20(+0.98%)
Aug 24, 2009 20.32 20.74 20.14 20.22 4,697,417 +0.04(+0.17%)
Aug 21, 2009 19.89 20.28 19.63 20.18 5,640,059 +0.66(+3.39%)
Aug 20, 2009 19.36 19.72 19.18 19.52 4,305,241 +0.12(+0.62%)
Aug 19, 2009 19.21 19.45 18.93 19.40 3,816,181 +0.01(+0.07%)
Aug 18, 2009 19.44 19.47 19.08 19.39 5,369,441 -0.39(-1.96%)
Aug 17, 2009 19.70 19.96 19.32 19.77 6,227,730 -0.35(-1.75%)
Aug 14, 2009 20.34 20.42 19.88 20.13 5,252,555 -0.27(-1.31%)
Aug 13, 2009 20.27 20.58 19.88 20.39 8,293,087 +0.36(+1.79%)
Aug 12, 2009 19.40 20.32 19.26 20.03 10,899,802 +1.18(+6.28%)
Aug 11, 2009 19.16 19.26 18.79 18.85 6,773,880 -0.37(-1.91%)
Aug 10, 2009 19.50 19.60 18.95 19.22 4,477,367 -0.37(-1.91%)
Aug 07, 2009 19.35 19.72 19.16 19.59 8,601,464 +0.37(+1.91%)
Aug 06, 2009 19.41 19.83 18.99 19.22 12,109,021 -0.68(-3.40%)
Aug 05, 2009 19.96 20.00 19.44 19.90 7,508,213 +0.04(+0.21%)
Aug 04, 2009 19.24 19.94 19.19 19.86 6,199,265 +0.57(+2.96%)
Aug 03, 2009 19.29 19.39 19.03 19.29 4,767,440 +0.32(+1.67%)
Jul 31, 2009 18.58 19.07 18.50 18.97 5,484,088 +0.37(+2.01%)
Jul 30, 2009 18.50 18.91 18.39 18.60 4,959,886 +0.21(+1.15%)
Jul 29, 2009 18.46 18.67 18.32 18.39 3,854,505 -0.16(-0.87%)
Jul 28, 2009 18.73 18.80 18.33 18.55 4,787,643 -0.27(-1.42%)
Jul 27, 2009 18.69 18.93 18.64 18.82 4,825,298 +0.20(+1.10%)
Jul 24, 2009 18.14 18.71 18.05 18.61 4,273,218 +0.32(+1.73%)
Jul 23, 2009 17.63 18.41 17.63 18.29 6,537,548 +0.62(+3.51%)
Jul 22, 2009 17.17 17.79 17.06 17.67 4,881,461 +0.27(+1.58%)
Jul 21, 2009 17.16 17.52 17.14 17.40 5,890,195 +0.31(+1.82%)
Jul 20, 2009 17.20 17.21 16.98 17.09 4,796,551 +0.00(+0.00%)
Jul 17, 2009 17.25 17.32 16.99 17.09 6,013,031 -0.18(-1.06%)
Jul 16, 2009 17.45 17.55 17.08 17.27 6,262,372 -0.25(-1.45%)
Jul 15, 2009 17.06 17.66 17.06 17.52 9,251,160 +0.61(+3.63%)
Jul 14, 2009 17.27 17.31 16.85 16.91 6,683,047 -0.47(-2.72%)
Jul 13, 2009 16.97 17.41 16.84 17.38 10,105,717 +1.11(+6.85%)
Jul 10, 2009 16.35 16.59 16.09 16.27 5,561,596 -0.20(-1.20%)
Jul 09, 2009 16.70 16.85 16.39 16.47 5,373,092 -0.04(-0.26%)
Jul 08, 2009 16.81 16.97 16.23 16.51 10,204,248 -0.30(-1.80%)
Jul 07, 2009 17.42 17.43 16.81 16.81 6,347,509 -0.60(-3.44%)
Jul 06, 2009 17.00 17.42 16.93 17.41 7,711,229 +0.46(+2.70%)
Jul 02, 2009 17.53 17.53 16.93 16.95 7,627,245 -0.72(-4.07%)
Jul 01, 2009 17.26 17.77 17.04 17.67 8,277,950 +0.47(+2.75%)
Jun 30, 2009 17.33 17.33 16.89 17.20 4,652,459 -0.14(-0.81%)
Jun 29, 2009 16.94 17.38 16.83 17.34 4,834,323 +0.31(+1.82%)
Jun 26, 2009 16.96 17.20 16.85 17.03 5,616,020 -0.07(-0.41%)
Jun 25, 2009 16.64 17.11 16.57 17.10 6,487,261 +0.31(+1.85%)
Jun 24, 2009 16.67 16.95 16.60 16.79 5,859,418 +0.24(+1.45%)
Jun 23, 2009 16.39 16.67 16.29 16.55 5,937,993 +0.25(+1.51%)
Jun 22, 2009 16.72 16.88 16.30 16.31 7,192,955 -0.66(-3.90%)
Jun 19, 2009 16.90 17.27 16.85 16.97 6,723,411 +0.16(+0.96%)
Jun 18, 2009 16.47 17.17 16.36 16.81 10,805,988 +0.41(+2.49%)
Jun 17, 2009 16.67 16.75 16.36 16.40 8,188,306 -0.28(-1.65%)
Jun 16, 2009 17.17 17.36 16.66 16.67 8,340,245 -0.49(-2.87%)
Jun 15, 2009 17.31 17.47 17.15 17.17 6,506,608 -0.35(-2.01%)
Jun 12, 2009 17.53 17.63 17.34 17.52 5,552,588 -0.01(-0.08%)
Jun 11, 2009 17.56 17.87 17.50 17.53 7,050,371 -0.06(-0.32%)
Jun 10, 2009 17.74 18.02 17.49 17.59 7,137,620 -0.36(-2.00%)
Jun 09, 2009 18.00 18.08 17.64 17.95 7,091,444 +0.06(+0.32%)
Jun 08, 2009 17.94 18.00 17.80 17.89 8,766,022 +0.23(+1.32%)
Jun 05, 2009 18.34 18.58 17.64 17.66 9,335,159 -0.53(-2.91%)
Jun 04, 2009 18.16 18.40 17.98 18.19 9,163,916 +0.06(+0.35%)
Jun 03, 2009 18.42 18.47 17.94 18.12 5,752,411 -0.46(-2.47%)
Jun 02, 2009 18.46 18.89 18.36 18.58 8,274,914 +0.16(+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.