Allstate Corp (NY: ALL )

191.01 +0.75 (+0.39%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 37.95 38.08 37.63 37.76 3,634,907 -0.12(-0.31%)
Aug 29, 2013 37.62 38.00 37.55 37.88 2,531,864 +0.25(+0.67%)
Aug 28, 2013 37.46 37.81 37.29 37.63 2,821,468 +0.14(+0.38%)
Aug 27, 2013 37.84 37.98 37.47 37.48 3,177,596 -0.73(-1.91%)
Aug 26, 2013 38.55 38.56 38.18 38.21 2,986,473 -0.41(-1.06%)
Aug 23, 2013 38.65 38.71 38.39 38.62 1,921,474 -0.10(-0.26%)
Aug 22, 2013 38.26 38.83 38.25 38.72 1,823,352 +0.45(+1.19%)
Aug 21, 2013 38.30 38.64 38.10 38.27 3,192,911 -0.17(-0.45%)
Aug 20, 2013 38.40 38.67 38.27 38.44 2,993,196 +0.08(+0.20%)
Aug 19, 2013 38.63 38.66 38.36 38.36 2,705,256 -0.35(-0.91%)
Aug 16, 2013 38.53 39.00 38.46 38.71 5,694,692 +0.02(+0.06%)
Aug 15, 2013 38.93 39.29 38.56 38.69 3,095,183 -0.67(-1.71%)
Aug 14, 2013 39.75 39.75 39.30 39.36 2,461,774 -0.20(-0.52%)
Aug 13, 2013 39.42 39.79 39.22 39.57 2,191,722 +0.17(+0.44%)
Aug 12, 2013 39.49 39.77 39.32 39.40 3,545,774 -0.31(-0.79%)
Aug 09, 2013 39.49 39.91 39.46 39.71 2,672,117 +0.21(+0.54%)
Aug 08, 2013 39.51 39.93 39.40 39.50 4,395,798 +0.17(+0.44%)
Aug 07, 2013 39.58 39.67 39.30 39.33 6,227,318 -0.42(-1.05%)
Aug 06, 2013 40.13 40.16 39.55 39.74 5,039,068 -0.46(-1.15%)
Aug 05, 2013 40.63 40.63 40.06 40.20 3,742,912 -0.67(-1.65%)
Aug 02, 2013 40.83 41.00 40.58 40.88 3,716,279 -0.05(-0.13%)
Aug 01, 2013 40.71 41.24 40.56 40.93 4,887,441 +0.97(+2.43%)
Jul 31, 2013 39.84 40.37 39.78 39.96 3,753,895 +0.05(+0.14%)
Jul 30, 2013 40.37 40.37 39.87 39.91 3,104,917 -0.34(-0.86%)
Jul 29, 2013 40.42 40.42 40.14 40.25 2,248,548 -0.13(-0.33%)
Jul 26, 2013 39.97 40.41 39.95 40.38 2,639,778 +0.24(+0.59%)
Jul 25, 2013 40.08 40.20 39.67 40.15 3,742,864 +0.18(+0.45%)
Jul 24, 2013 40.87 41.05 39.76 39.97 4,536,307 -0.85(-2.09%)
Jul 23, 2013 41.04 41.05 40.58 40.82 3,221,738 -0.26(-0.63%)
Jul 22, 2013 40.82 41.11 40.71 41.08 1,772,928 +0.24(+0.60%)
Jul 19, 2013 40.83 40.90 40.47 40.84 2,471,020 +0.02(+0.04%)
Jul 18, 2013 40.22 41.05 40.17 40.82 3,999,218 +0.82(+2.06%)
Jul 17, 2013 40.13 40.28 39.93 40.00 2,472,816 +0.02(+0.06%)
Jul 16, 2013 40.13 40.42 39.89 39.98 2,210,424 -0.16(-0.39%)
Jul 15, 2013 40.14 40.20 39.70 40.13 3,784,710 +0.07(+0.18%)
Jul 12, 2013 39.53 40.06 39.51 40.06 2,427,861 +0.57(+1.45%)
Jul 11, 2013 39.79 39.86 39.40 39.49 3,489,947 +0.06(+0.16%)
Jul 10, 2013 39.62 39.64 39.09 39.43 3,736,306 -0.20(-0.49%)
Jul 09, 2013 39.44 39.70 39.26 39.62 4,001,568 +0.38(+0.96%)
Jul 08, 2013 38.66 39.46 38.66 39.25 5,264,736 +0.74(+1.91%)
Jul 05, 2013 38.18 38.53 38.11 38.51 2,240,692 +0.52(+1.36%)
Jul 03, 2013 37.86 38.13 37.66 37.99 1,407,884 -0.04(-0.10%)
Jul 02, 2013 38.16 38.57 37.92 38.03 3,304,100 -0.13(-0.35%)
Jul 01, 2013 37.86 38.42 37.84 38.17 3,510,045 +0.45(+1.18%)
Jun 28, 2013 37.86 38.07 37.70 37.72 4,754,463 -0.14(-0.37%)
Jun 27, 2013 37.67 37.95 37.62 37.86 3,171,764 +0.42(+1.13%)
Jun 26, 2013 36.93 37.55 36.81 37.44 5,347,573 +0.69(+1.88%)
Jun 25, 2013 36.74 37.00 36.67 36.75 4,287,641 +0.22(+0.60%)
Jun 24, 2013 36.59 36.85 36.28 36.53 5,616,566 -0.49(-1.33%)
Jun 21, 2013 36.80 37.18 36.45 37.02 9,321,837 +0.52(+1.42%)
Jun 20, 2013 36.64 37.62 36.43 36.50 6,871,659 -0.38(-1.02%)
Jun 19, 2013 37.32 37.56 36.87 36.88 4,180,911 -0.49(-1.30%)
Jun 18, 2013 37.34 37.41 37.05 37.37 2,629,319 +0.20(+0.53%)
Jun 17, 2013 36.91 37.36 36.88 37.17 2,798,890 +0.43(+1.17%)
Jun 14, 2013 37.17 37.27 36.66 36.74 3,474,319 -0.42(-1.14%)
Jun 13, 2013 36.82 37.24 36.47 37.16 3,908,772 +0.31(+0.83%)
Jun 12, 2013 37.24 37.31 36.82 36.86 5,553,344 -0.18(-0.49%)
Jun 11, 2013 36.81 37.28 36.55 37.04 5,171,951 -0.04(-0.11%)
Jun 10, 2013 37.24 37.42 36.95 37.08 4,489,087 -0.13(-0.34%)
Jun 07, 2013 36.69 37.25 36.55 37.20 5,058,682 +0.76(+2.09%)
Jun 06, 2013 35.93 36.44 35.74 36.44 5,312,391 +0.49(+1.37%)
Jun 05, 2013 36.41 36.57 35.92 35.95 5,520,961 -0.64(-1.76%)
Jun 04, 2013 37.15 37.36 36.41 36.59 6,311,853 -0.62(-1.66%)
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.