Allstate Corp (NY: ALL )

191.01 +0.75 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 57.12 57.78 56.79 57.67 4,393,856 +0.18(+0.31%)
Mar 30, 2015 57.02 57.84 56.80 57.50 2,877,238 +0.73(+1.28%)
Mar 27, 2015 56.87 57.03 56.64 56.77 2,139,897 -0.12(-0.21%)
Mar 26, 2015 56.97 57.16 56.71 56.89 2,386,374 -0.28(-0.50%)
Mar 25, 2015 57.98 57.98 57.12 57.17 2,535,865 -0.64(-1.11%)
Mar 24, 2015 58.13 58.26 57.59 57.81 3,112,438 -0.45(-0.77%)
Mar 23, 2015 58.22 58.62 58.19 58.26 3,058,889 +0.35(+0.60%)
Mar 20, 2015 57.38 58.05 57.29 57.91 5,170,245 +0.70(+1.22%)
Mar 19, 2015 57.29 57.76 56.99 57.21 3,236,983 -0.02(-0.03%)
Mar 18, 2015 56.87 57.46 56.31 57.23 3,311,021 +0.52(+0.91%)
Mar 17, 2015 56.81 56.90 56.44 56.71 3,895,330 -0.41(-0.72%)
Mar 16, 2015 56.74 57.25 56.65 57.12 2,544,125 +0.75(+1.34%)
Mar 13, 2015 56.74 56.74 56.12 56.37 2,412,436 -0.68(-1.19%)
Mar 12, 2015 56.24 57.07 56.18 57.05 2,018,122 +1.06(+1.90%)
Mar 11, 2015 55.70 56.27 55.45 55.99 2,939,924 +0.57(+1.02%)
Mar 10, 2015 55.86 56.03 55.41 55.42 2,671,496 -0.97(-1.72%)
Mar 09, 2015 55.82 56.52 55.71 56.39 2,290,244 +0.36(+0.65%)
Mar 06, 2015 56.21 56.70 55.80 56.03 3,254,817 -0.34(-0.60%)
Mar 05, 2015 56.56 56.65 56.16 56.37 3,872,246 +0.05(+0.09%)
Mar 04, 2015 56.83 56.91 56.31 56.32 2,892,416 -0.80(-1.40%)
Mar 03, 2015 57.25 57.46 57.01 57.12 2,357,286 -0.40(-0.69%)
Mar 02, 2015 57.21 57.68 57.19 57.52 2,082,698 +0.31(+0.54%)
Feb 27, 2015 57.59 57.76 57.20 57.21 2,714,209 -0.58(-1.00%)
Feb 26, 2015 57.43 57.88 57.43 57.79 2,348,740 +0.40(+0.69%)
Feb 25, 2015 57.73 57.92 57.37 57.39 2,582,296 -0.44(-0.77%)
Feb 24, 2015 57.35 58.00 57.35 57.84 2,290,011 +0.33(+0.58%)
Feb 23, 2015 57.59 57.62 57.33 57.50 2,248,903 -0.27(-0.47%)
Feb 20, 2015 57.37 57.88 56.87 57.78 2,628,418 +0.35(+0.60%)
Feb 19, 2015 57.01 57.51 56.96 57.43 2,480,761 +0.37(+0.65%)
Feb 18, 2015 57.35 57.48 56.90 57.06 3,031,408 -0.45(-0.79%)
Feb 17, 2015 57.68 57.99 57.41 57.51 2,511,918 -0.15(-0.27%)
Feb 13, 2015 57.59 57.67 57.67 57.67 2,499,363 -0.09(-0.15%)
Feb 12, 2015 57.49 57.85 57.42 57.75 2,556,949 +0.31(+0.55%)
Feb 11, 2015 56.60 57.63 56.48 57.44 4,758,611 +0.91(+1.61%)
Feb 10, 2015 56.93 56.96 56.21 56.53 3,796,599 +0.02(+0.03%)
Feb 09, 2015 56.75 57.04 56.36 56.51 4,401,186 -0.73(-1.27%)
Feb 06, 2015 58.10 58.27 57.07 57.24 5,202,348 -1.11(-1.89%)
Feb 05, 2015 56.23 58.52 55.71 58.34 5,979,239 -0.23(-0.39%)
Feb 04, 2015 57.94 58.80 57.88 58.57 4,556,081 +0.44(+0.76%)
Feb 03, 2015 57.42 58.15 56.90 58.13 3,702,845 +0.90(+1.58%)
Feb 02, 2015 56.28 57.29 55.82 57.22 3,724,586 +0.90(+1.60%)
Jan 30, 2015 56.88 57.17 56.25 56.32 3,081,525 -1.02(-1.77%)
Jan 29, 2015 56.91 57.50 56.71 57.33 3,537,943 +0.59(+1.04%)
Jan 28, 2015 57.82 58.53 56.73 56.75 3,146,563 -0.90(-1.57%)
Jan 27, 2015 57.33 57.93 57.23 57.65 1,891,240 -0.23(-0.40%)
Jan 26, 2015 57.51 57.91 57.34 57.88 2,061,420 +0.24(+0.42%)
Jan 23, 2015 58.17 58.19 57.62 57.64 2,164,520 -0.42(-0.72%)
Jan 22, 2015 57.03 58.19 56.80 58.06 3,126,531 +1.33(+2.35%)
Jan 21, 2015 56.56 57.05 56.17 56.73 2,389,679 -0.05(-0.09%)
Jan 20, 2015 57.42 57.49 56.40 56.78 2,619,269 -0.39(-0.68%)
Jan 16, 2015 56.34 57.20 56.08 57.17 2,704,992 +1.30(+2.33%)
Jan 15, 2015 56.03 56.39 55.78 55.87 2,550,581 -0.16(-0.29%)
Jan 14, 2015 55.65 56.33 55.55 56.03 3,336,467 -0.56(-0.98%)
Jan 13, 2015 56.73 57.45 56.13 56.58 2,777,080 +0.34(+0.60%)
Jan 12, 2015 56.78 56.99 56.13 56.25 1,875,042 -0.58(-1.02%)
Jan 09, 2015 57.36 57.39 56.79 56.83 2,603,332 -0.59(-1.03%)
Jan 08, 2015 56.69 57.42 56.66 57.42 3,677,787 +1.08(+1.92%)
Jan 07, 2015 56.00 56.37 55.54 56.33 2,590,179 +0.91(+1.65%)
Jan 06, 2015 55.70 56.17 55.24 55.42 3,255,217 -0.04(-0.07%)
Jan 05, 2015 56.23 56.31 55.39 55.46 3,594,784 -1.12(-1.98%)
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.