Allstate Corp (NY: ALL )

190.97 -0.04 (-0.02%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 36.89 37.11 36.65 37.01 3,996,988 +0.25(+0.68%)
May 30, 2006 36.89 37.02 36.58 36.76 2,888,133 -0.25(-0.67%)
May 26, 2006 37.36 37.44 36.83 37.01 2,599,959 -0.42(-1.11%)
May 25, 2006 37.54 37.54 36.93 37.43 3,475,183 +0.18(+0.49%)
May 24, 2006 37.18 37.61 37.00 37.25 4,410,449 -0.11(-0.29%)
May 23, 2006 37.75 37.92 37.28 37.36 4,486,840 -0.44(-1.17%)
May 22, 2006 37.83 38.12 37.59 37.80 3,362,826 -0.14(-0.37%)
May 19, 2006 38.26 38.30 37.81 37.94 4,305,820 -0.15(-0.39%)
May 18, 2006 37.79 38.32 37.68 38.09 5,620,365 +0.29(+0.77%)
May 17, 2006 38.14 38.45 37.51 37.80 3,740,767 -0.78(-2.02%)
May 16, 2006 38.35 38.65 38.17 38.58 2,695,225 +0.16(+0.42%)
May 15, 2006 37.75 38.49 37.69 38.42 3,190,724 +0.48(+1.28%)
May 12, 2006 38.47 38.52 37.83 37.94 3,482,465 -0.63(-1.62%)
May 11, 2006 38.50 38.66 38.41 38.56 4,180,385 -0.01(-0.03%)
May 10, 2006 38.35 38.67 38.30 38.57 2,774,885 -0.01(-0.02%)
May 09, 2006 38.76 38.79 38.36 38.58 3,624,249 -0.18(-0.47%)
May 08, 2006 38.18 38.82 38.11 38.76 3,682,211 +0.50(+1.30%)
May 05, 2006 38.35 38.43 38.16 38.27 3,621,871 -0.01(-0.02%)
May 04, 2006 38.25 38.35 38.16 38.27 2,763,293 +0.11(+0.28%)
May 03, 2006 38.07 38.35 37.81 38.16 3,110,766 -0.05(-0.12%)
May 02, 2006 38.12 38.32 37.98 38.21 4,090,173 +0.24(+0.64%)
May 01, 2006 38.08 38.26 37.82 37.97 4,509,281 -0.04(-0.11%)
Apr 28, 2006 37.78 38.05 37.58 38.01 4,598,899 +0.36(+0.97%)
Apr 27, 2006 37.57 37.90 37.38 37.65 3,473,399 +0.09(+0.23%)
Apr 26, 2006 37.59 37.68 37.36 37.56 3,050,129 +0.13(+0.34%)
Apr 25, 2006 37.38 37.75 37.21 37.43 3,129,492 -0.01(-0.04%)
Apr 24, 2006 37.44 37.62 37.07 37.44 4,551,935 +0.00(+0.00%)
Apr 21, 2006 37.51 37.68 37.33 37.44 5,570,726 +0.15(+0.40%)
Apr 20, 2006 37.24 37.43 37.04 37.30 8,779,136 +0.41(+1.11%)
Apr 19, 2006 36.23 37.07 36.17 36.89 14,549,459 +1.93(+5.52%)
Apr 18, 2006 33.32 35.05 34.03 34.95 8,073,636 +1.03(+3.03%)
Apr 17, 2006 34.01 34.23 33.84 33.93 2,960,214 -0.12(-0.36%)
Apr 13, 2006 34.02 34.11 33.90 34.05 4,071,446 +0.03(+0.08%)
Apr 12, 2006 33.98 34.35 33.91 34.02 7,222,638 +0.04(+0.12%)
Apr 11, 2006 34.38 34.42 33.89 33.98 7,007,139 -0.40(-1.15%)
Apr 10, 2006 34.37 34.53 34.29 34.38 2,776,074 -0.09(-0.25%)
Apr 07, 2006 34.84 35.08 34.40 34.46 3,307,093 -0.39(-1.12%)
Apr 06, 2006 34.85 34.98 34.73 34.85 3,610,130 -0.13(-0.37%)
Apr 05, 2006 35.26 35.45 34.89 34.98 4,096,861 -0.19(-0.54%)
Apr 04, 2006 35.18 35.37 35.01 35.17 3,225,501 -0.07(-0.19%)
Apr 03, 2006 35.19 35.47 35.00 35.24 3,704,206 +0.17(+0.50%)
Mar 31, 2006 35.24 35.24 34.89 35.06 4,421,893 -0.02(-0.06%)
Mar 30, 2006 35.19 35.33 35.02 35.08 5,702,255 -0.17(-0.50%)
Mar 29, 2006 35.07 35.48 34.78 35.26 5,907,499 +0.24(+0.67%)
Mar 28, 2006 35.26 35.29 34.85 35.02 5,103,316 -0.32(-0.91%)
Mar 27, 2006 35.76 35.76 35.22 35.35 4,811,575 -0.47(-1.32%)
Mar 24, 2006 35.80 36.04 35.46 35.82 2,817,242 -0.12(-0.34%)
Mar 23, 2006 35.91 36.17 35.78 35.94 4,000,406 -0.11(-0.32%)
Mar 22, 2006 35.53 36.13 35.53 36.05 3,475,183 -0.01(-0.04%)
Mar 21, 2006 36.44 36.58 35.72 36.07 5,625,567 -0.64(-1.74%)
Mar 20, 2006 36.97 37.05 36.49 36.70 4,448,050 -0.18(-0.49%)
Mar 17, 2006 36.50 36.94 36.43 36.89 6,230,153 +0.24(+0.66%)
Mar 16, 2006 37.02 37.11 36.53 36.64 5,456,883 -0.26(-0.71%)
Mar 15, 2006 36.83 36.96 36.60 36.91 3,650,109 +0.05(+0.13%)
Mar 14, 2006 36.69 37.01 36.64 36.86 4,035,778 +0.15(+0.42%)
Mar 13, 2006 36.67 36.99 36.60 36.70 3,336,669 -0.01(-0.02%)
Mar 10, 2006 36.39 36.81 36.33 36.71 3,818,941 +0.11(+0.31%)
Mar 09, 2006 36.50 36.80 36.50 36.60 3,433,569 +0.03(+0.07%)
Mar 08, 2006 36.57 36.66 36.12 36.57 4,433,039 +0.07(+0.18%)
Mar 07, 2006 36.47 36.59 36.29 36.50 2,643,802 -0.02(-0.06%)
Mar 06, 2006 36.66 36.87 36.44 36.52 2,448,218 -0.17(-0.48%)
Mar 03, 2006 36.67 36.86 36.51 36.70 4,961,086 -0.07(-0.20%)
Mar 02, 2006 36.68 36.94 36.27 36.77 7,806,566 -0.07(-0.18%)
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.