Allstate Corp (NY: ALL )

173.01 +3.17 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 57.01 57.15 56.64 56.72 1,998,151 -0.17(-0.30%)
Jul 30, 2015 56.64 56.99 56.53 56.89 1,667,811 +0.10(+0.17%)
Jul 29, 2015 56.35 56.81 56.32 56.79 2,664,256 +0.38(+0.67%)
Jul 28, 2015 56.59 56.60 56.16 56.41 2,255,666 +0.15(+0.26%)
Jul 27, 2015 55.90 56.45 55.89 56.27 3,188,610 +0.07(+0.12%)
Jul 24, 2015 56.14 56.46 56.09 56.20 2,255,985 -0.03(-0.06%)
Jul 23, 2015 56.27 56.48 56.10 56.23 2,568,491 -0.01(-0.01%)
Jul 22, 2015 55.69 56.31 55.53 56.24 3,069,610 +0.55(+0.99%)
Jul 21, 2015 55.74 56.03 55.42 55.69 2,386,736 -0.01(-0.01%)
Jul 20, 2015 55.50 55.89 55.21 55.70 2,851,461 +0.10(+0.18%)
Jul 17, 2015 55.80 55.83 55.25 55.60 3,195,404 -0.32(-0.57%)
Jul 16, 2015 56.22 56.34 55.64 55.92 2,405,103 -0.07(-0.12%)
Jul 15, 2015 55.61 55.99 55.48 55.99 2,947,017 +0.39(+0.70%)
Jul 14, 2015 55.07 55.71 55.07 55.60 2,743,967 +0.28(+0.51%)
Jul 13, 2015 55.26 55.40 54.92 55.32 2,943,656 +0.87(+1.60%)
Jul 10, 2015 54.33 54.58 54.09 54.45 2,712,613 +0.64(+1.19%)
Jul 09, 2015 54.09 54.10 53.67 53.81 2,867,638 +0.40(+0.75%)
Jul 08, 2015 53.67 53.99 53.34 53.40 3,199,522 -0.67(-1.25%)
Jul 07, 2015 53.30 54.10 53.01 54.08 3,578,838 +0.77(+1.43%)
Jul 06, 2015 52.89 53.39 52.84 53.31 3,383,091 -0.15(-0.28%)
Jul 02, 2015 53.86 53.46 53.46 53.46 3,425,882 -0.41(-0.76%)
Jul 01, 2015 54.13 54.73 53.65 53.87 5,662,197 +0.51(+0.96%)
Jun 30, 2015 53.76 53.97 53.33 53.36 3,794,402 +0.16(+0.29%)
Jun 29, 2015 53.67 53.91 53.16 53.21 3,304,559 -0.95(-1.75%)
Jun 26, 2015 53.81 54.35 53.67 54.15 3,743,373 +0.66(+1.23%)
Jun 25, 2015 54.45 54.52 53.49 53.49 4,626,578 -0.76(-1.40%)
Jun 24, 2015 54.59 54.63 54.23 54.25 3,262,505 -0.34(-0.62%)
Jun 23, 2015 54.63 54.72 54.44 54.59 3,019,983 +0.07(+0.12%)
Jun 22, 2015 54.30 55.03 54.30 54.52 5,014,260 -0.14(-0.26%)
Jun 19, 2015 56.06 56.16 54.66 54.66 6,138,001 -1.56(-2.78%)
Jun 18, 2015 55.43 56.32 55.39 56.22 3,532,566 +0.96(+1.74%)
Jun 17, 2015 55.49 55.58 55.07 55.26 1,837,144 -0.12(-0.22%)
Jun 16, 2015 54.76 55.48 54.65 55.39 2,054,648 +0.54(+0.99%)
Jun 15, 2015 55.00 55.29 54.83 54.84 2,358,940 -0.58(-1.04%)
Jun 12, 2015 55.26 55.52 55.17 55.42 2,212,317 -0.10(-0.18%)
Jun 11, 2015 55.15 55.52 55.05 55.52 2,515,996 +0.48(+0.87%)
Jun 10, 2015 54.23 55.13 54.21 55.04 2,941,893 +0.99(+1.83%)
Jun 09, 2015 54.14 54.50 53.96 54.05 2,681,496 -0.09(-0.17%)
Jun 08, 2015 54.74 54.94 54.13 54.14 2,420,325 -0.54(-0.99%)
Jun 05, 2015 55.45 55.65 54.67 54.69 2,250,514 -0.47(-0.85%)
Jun 04, 2015 55.43 55.67 55.08 55.15 2,908,314 -0.55(-0.99%)
Jun 03, 2015 55.39 55.78 55.22 55.71 2,156,646 +0.49(+0.88%)
Jun 02, 2015 55.05 55.46 54.95 55.22 2,835,887 +0.17(+0.31%)
Jun 01, 2015 55.65 55.92 55.03 55.05 3,201,213 -0.33(-0.59%)
May 29, 2015 55.68 55.79 55.37 55.38 2,419,452 -0.39(-0.71%)
May 28, 2015 55.44 55.89 55.44 55.77 2,485,130 +0.16(+0.28%)
May 27, 2015 55.47 55.79 55.20 55.62 2,500,612 +0.44(+0.79%)
May 26, 2015 55.20 55.29 54.98 55.18 3,130,588 -0.18(-0.33%)
May 22, 2015 55.71 55.36 55.36 55.36 2,207,031 -0.41(-0.73%)
May 21, 2015 56.03 56.19 55.59 55.77 3,100,216 -0.52(-0.92%)
May 20, 2015 56.22 56.38 55.79 56.28 3,183,923 -0.02(-0.03%)
May 19, 2015 55.92 56.38 55.72 56.30 3,126,902 +0.54(+0.97%)
May 18, 2015 55.40 55.85 55.37 55.76 1,763,329 +0.40(+0.72%)
May 15, 2015 55.38 55.70 55.25 55.36 2,055,904 -0.03(-0.06%)
May 14, 2015 55.04 55.42 55.02 55.39 2,517,654 +0.53(+0.97%)
May 13, 2015 54.61 54.91 54.51 54.86 3,001,797 +0.07(+0.12%)
May 12, 2015 54.65 54.95 54.56 54.79 3,065,566 +0.03(+0.06%)
May 11, 2015 55.09 55.20 54.64 54.76 4,182,675 -0.33(-0.59%)
May 08, 2015 56.01 56.10 54.94 55.09 4,435,786 -0.37(-0.66%)
May 07, 2015 55.06 55.57 54.85 55.46 5,275,392 +0.34(+0.61%)
May 06, 2015 56.41 56.71 54.79 55.12 11,890,352 -2.20(-3.84%)
May 05, 2015 57.01 57.59 57.01 57.33 3,068,778 +0.15(+0.26%)
May 04, 2015 57.33 57.47 57.05 57.18 5,035,112 -0.11(-0.19%)
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.