Allstate Corp (NY: ALL )

190.68 -0.33 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 42.20 42.33 41.89 42.19 3,344,440 -0.07(-0.18%)
Sep 28, 2006 41.85 42.33 41.85 42.26 2,693,277 +0.53(+1.27%)
Sep 27, 2006 42.03 42.12 41.64 41.73 5,006,326 -0.28(-0.67%)
Sep 26, 2006 41.69 42.10 41.64 42.01 4,917,105 +0.44(+1.07%)
Sep 25, 2006 40.89 41.73 40.84 41.57 5,175,994 +0.77(+1.88%)
Sep 22, 2006 40.93 40.95 40.70 40.80 2,066,501 +0.01(+0.03%)
Sep 21, 2006 40.83 40.95 40.69 40.79 3,586,080 -0.11(-0.28%)
Sep 20, 2006 40.48 40.95 40.28 40.90 2,998,264 +0.54(+1.35%)
Sep 19, 2006 40.92 40.92 40.23 40.36 5,085,435 -0.42(-1.02%)
Sep 18, 2006 40.80 40.89 39.91 40.77 5,117,109 +0.34(+0.85%)
Sep 15, 2006 40.35 40.68 40.23 40.43 3,906,829 +0.09(+0.22%)
Sep 14, 2006 40.27 40.35 40.05 40.34 2,168,957 +0.09(+0.22%)
Sep 13, 2006 40.15 40.34 39.92 40.26 2,533,721 +0.13(+0.34%)
Sep 12, 2006 40.01 40.29 39.89 40.12 2,675,582 +0.21(+0.52%)
Sep 11, 2006 39.68 39.93 39.60 39.91 2,541,602 +0.20(+0.49%)
Sep 08, 2006 39.07 39.74 38.92 39.72 3,334,924 +0.81(+2.09%)
Sep 07, 2006 38.86 39.11 38.80 38.90 1,564,188 -0.11(-0.28%)
Sep 06, 2006 38.85 39.32 38.82 39.01 2,385,466 -0.21(-0.53%)
Sep 05, 2006 39.43 39.60 39.19 39.22 2,265,613 -0.03(-0.09%)
Sep 01, 2006 39.01 39.35 38.94 39.25 3,716,788 +0.29(+0.74%)
Aug 31, 2006 38.71 39.00 38.53 38.96 2,910,530 +0.20(+0.52%)
Aug 30, 2006 38.89 39.00 38.72 38.76 2,415,503 +0.11(+0.30%)
Aug 29, 2006 38.39 38.73 38.19 38.65 3,073,209 +0.03(+0.07%)
Aug 28, 2006 38.20 38.79 38.16 38.62 2,507,103 +0.29(+0.75%)
Aug 25, 2006 38.43 38.44 38.01 38.33 3,209,420 -0.28(-0.71%)
Aug 24, 2006 38.87 38.93 38.48 38.61 1,774,155 -0.09(-0.23%)
Aug 23, 2006 38.89 38.92 38.40 38.70 3,236,037 -0.13(-0.35%)
Aug 22, 2006 39.21 39.24 38.83 38.83 3,532,399 -0.35(-0.89%)
Aug 21, 2006 38.88 39.29 38.82 39.18 2,722,869 +0.23(+0.59%)
Aug 18, 2006 38.86 39.09 38.65 38.95 3,292,841 +0.13(+0.35%)
Aug 17, 2006 38.41 38.93 38.29 38.82 3,978,057 +0.26(+0.68%)
Aug 16, 2006 38.79 38.83 38.30 38.55 3,329,719 -0.02(-0.05%)
Aug 15, 2006 38.32 38.69 38.17 38.57 4,138,951 +0.63(+1.67%)
Aug 14, 2006 37.74 38.18 37.69 37.94 3,147,560 +0.51(+1.37%)
Aug 11, 2006 37.30 37.55 37.27 37.43 1,489,838 +0.01(+0.02%)
Aug 10, 2006 37.02 37.59 36.93 37.42 3,503,848 +0.29(+0.78%)
Aug 09, 2006 37.69 37.83 37.03 37.13 3,217,152 -0.42(-1.13%)
Aug 08, 2006 37.73 37.86 37.12 37.56 3,537,157 -0.02(-0.05%)
Aug 07, 2006 37.44 37.73 37.29 37.58 3,377,303 +0.17(+0.45%)
Aug 04, 2006 37.66 37.84 37.32 37.41 3,330,016 -0.01(-0.02%)
Aug 03, 2006 36.85 37.46 36.85 37.42 3,988,614 +0.17(+0.47%)
Aug 02, 2006 37.29 37.46 37.07 37.24 4,745,058 -0.25(-0.66%)
Aug 01, 2006 37.26 37.95 37.22 37.49 6,187,461 -0.72(-1.88%)
Jul 31, 2006 38.30 38.45 38.05 38.21 3,175,070 -0.13(-0.35%)
Jul 28, 2006 38.49 38.59 38.26 38.35 3,630,988 +0.08(+0.21%)
Jul 27, 2006 38.72 38.83 38.20 38.26 3,545,187 -0.31(-0.80%)
Jul 26, 2006 38.59 38.76 38.46 38.57 2,675,433 -0.09(-0.23%)
Jul 25, 2006 38.50 38.80 38.28 38.66 2,695,657 +0.20(+0.51%)
Jul 24, 2006 38.10 38.60 38.10 38.47 3,114,251 +0.37(+0.97%)
Jul 21, 2006 38.53 38.53 37.73 38.10 5,673,846 -0.35(-0.91%)
Jul 20, 2006 38.53 38.91 38.34 38.45 10,761,810 +0.69(+1.82%)
Jul 19, 2006 37.42 37.77 37.36 37.76 6,020,915 +0.48(+1.30%)
Jul 18, 2006 37.09 37.32 37.01 37.28 3,050,607 +0.24(+0.65%)
Jul 17, 2006 36.81 37.23 36.77 37.03 2,830,380 +0.23(+0.62%)
Jul 14, 2006 36.76 36.90 36.57 36.81 3,053,581 -0.11(-0.29%)
Jul 13, 2006 36.87 37.12 36.83 36.91 3,001,238 -0.19(-0.51%)
Jul 12, 2006 37.34 37.44 37.02 37.10 1,815,196 -0.28(-0.74%)
Jul 11, 2006 37.19 37.44 36.95 37.38 1,868,729 +0.06(+0.16%)
Jul 10, 2006 37.05 37.58 37.05 37.32 2,529,260 +0.31(+0.84%)
Jul 07, 2006 36.79 37.32 36.62 37.01 2,820,120 +0.14(+0.38%)
Jul 06, 2006 36.83 36.97 36.68 36.87 2,667,403 +0.01(+0.04%)
Jul 05, 2006 36.79 36.95 36.42 36.85 2,934,174 -0.15(-0.42%)
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.