Allstate Corp (NY: ALL )

189.59 -1.42 (-0.74%)
Streaming Delayed Price Updated: 1:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 57.08 57.75 56.76 57.64 4,396,258 +0.18(+0.31%)
Mar 30, 2015 56.99 57.81 56.77 57.47 2,878,810 +0.73(+1.28%)
Mar 27, 2015 56.84 57.00 56.61 56.74 2,141,066 -0.12(-0.21%)
Mar 26, 2015 56.94 57.13 56.68 56.86 2,387,678 -0.28(-0.50%)
Mar 25, 2015 57.95 57.95 57.09 57.14 2,537,251 -0.64(-1.11%)
Mar 24, 2015 58.10 58.23 57.56 57.78 3,114,140 -0.45(-0.77%)
Mar 23, 2015 58.19 58.58 58.15 58.23 3,060,560 +0.35(+0.60%)
Mar 20, 2015 57.35 58.02 57.25 57.88 5,173,071 +0.70(+1.22%)
Mar 19, 2015 57.26 57.72 56.96 57.18 3,238,752 -0.02(-0.03%)
Mar 18, 2015 56.84 57.42 56.28 57.20 3,312,831 +0.52(+0.91%)
Mar 17, 2015 56.78 56.87 56.40 56.68 3,897,460 -0.41(-0.72%)
Mar 16, 2015 56.71 57.22 56.61 57.09 2,545,516 +0.75(+1.34%)
Mar 13, 2015 56.71 56.71 56.09 56.34 2,413,754 -0.68(-1.19%)
Mar 12, 2015 56.21 57.04 56.15 57.02 2,019,225 +1.06(+1.90%)
Mar 11, 2015 55.67 56.24 55.42 55.96 2,941,531 +0.57(+1.02%)
Mar 10, 2015 55.83 56.00 55.38 55.39 2,672,956 -0.97(-1.72%)
Mar 09, 2015 55.79 56.49 55.68 56.36 2,291,496 +0.36(+0.65%)
Mar 06, 2015 56.18 56.67 55.77 56.00 3,256,596 -0.34(-0.60%)
Mar 05, 2015 56.53 56.62 56.13 56.34 3,874,363 +0.05(+0.09%)
Mar 04, 2015 56.80 56.88 56.28 56.29 2,893,996 -0.80(-1.40%)
Mar 03, 2015 57.22 57.42 56.98 57.09 2,358,575 -0.40(-0.69%)
Mar 02, 2015 57.18 57.65 57.16 57.49 2,083,836 +0.31(+0.54%)
Feb 27, 2015 57.56 57.72 57.17 57.18 2,715,692 -0.58(-1.00%)
Feb 26, 2015 57.40 57.85 57.40 57.76 2,350,024 +0.40(+0.69%)
Feb 25, 2015 57.70 57.88 57.34 57.36 2,583,707 -0.44(-0.77%)
Feb 24, 2015 57.32 57.96 57.32 57.80 2,291,263 +0.33(+0.58%)
Feb 23, 2015 57.56 57.59 57.30 57.47 2,250,132 -0.27(-0.48%)
Feb 20, 2015 57.34 57.84 56.84 57.75 2,629,855 +0.35(+0.60%)
Feb 19, 2015 56.98 57.48 56.93 57.40 2,482,117 +0.37(+0.65%)
Feb 18, 2015 57.32 57.45 56.87 57.03 3,033,065 -0.45(-0.79%)
Feb 17, 2015 57.65 57.96 57.38 57.48 2,513,290 -0.15(-0.27%)
Feb 13, 2015 57.56 57.63 57.63 57.63 2,500,729 -0.09(-0.15%)
Feb 12, 2015 57.46 57.82 57.39 57.72 2,558,347 +0.31(+0.55%)
Feb 11, 2015 56.57 57.60 56.45 57.41 4,761,212 +0.91(+1.61%)
Feb 10, 2015 56.90 56.93 56.17 56.50 3,798,673 +0.02(+0.03%)
Feb 09, 2015 56.71 57.01 56.33 56.48 4,403,591 -0.73(-1.27%)
Feb 06, 2015 58.07 58.24 57.04 57.21 5,205,191 -1.10(-1.89%)
Feb 05, 2015 56.20 58.49 55.68 58.31 5,982,506 -0.23(-0.39%)
Feb 04, 2015 57.91 58.77 57.84 58.54 4,558,571 +0.44(+0.76%)
Feb 03, 2015 57.39 58.12 56.87 58.09 3,704,868 +0.90(+1.58%)
Feb 02, 2015 56.25 57.26 55.79 57.19 3,726,621 +0.90(+1.60%)
Jan 30, 2015 56.85 57.13 56.21 56.29 3,083,209 -1.02(-1.77%)
Jan 29, 2015 56.88 57.46 56.67 57.30 3,539,877 +0.59(+1.04%)
Jan 28, 2015 57.79 58.50 56.70 56.71 3,148,283 -0.90(-1.57%)
Jan 27, 2015 57.30 57.90 57.20 57.62 1,892,274 -0.23(-0.40%)
Jan 26, 2015 57.48 57.88 57.31 57.85 2,062,547 +0.24(+0.42%)
Jan 23, 2015 58.13 58.16 57.59 57.61 2,165,703 -0.42(-0.72%)
Jan 22, 2015 57.00 58.16 56.77 58.03 3,128,240 +1.33(+2.35%)
Jan 21, 2015 56.53 57.02 56.14 56.70 2,390,985 -0.05(-0.09%)
Jan 20, 2015 57.39 57.46 56.37 56.75 2,620,701 -0.39(-0.68%)
Jan 16, 2015 56.31 57.17 56.05 57.13 2,706,470 +1.30(+2.33%)
Jan 15, 2015 56.00 56.36 55.75 55.84 2,551,975 -0.16(-0.29%)
Jan 14, 2015 55.62 56.30 55.52 56.00 3,338,291 -0.56(-0.98%)
Jan 13, 2015 56.70 57.42 56.10 56.55 2,778,598 +0.34(+0.60%)
Jan 12, 2015 56.75 56.96 56.10 56.21 1,876,066 -0.58(-1.02%)
Jan 09, 2015 57.33 57.36 56.76 56.80 2,604,755 -0.59(-1.03%)
Jan 08, 2015 56.66 57.38 56.63 57.38 3,679,797 +1.08(+1.92%)
Jan 07, 2015 55.97 56.34 55.51 56.30 2,591,594 +0.91(+1.65%)
Jan 06, 2015 55.67 56.14 55.21 55.39 3,256,996 -0.04(-0.07%)
Jan 05, 2015 56.20 56.28 55.36 55.43 3,596,749 -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.