Allstate Corp (NY: ALL )

191.01 +0.75 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 51.77 51.92 51.43 51.60 3,663,899 -0.07(-0.13%)
Nov 27, 2015 51.42 51.72 51.34 51.67 999,134 +0.34(+0.66%)
Nov 25, 2015 51.65 51.33 51.33 51.33 2,122,831 -0.17(-0.34%)
Nov 24, 2015 51.38 51.68 51.18 51.50 1,982,057 -0.14(-0.27%)
Nov 23, 2015 51.84 51.88 51.52 51.64 2,689,787 -0.19(-0.36%)
Nov 20, 2015 51.80 52.30 51.68 51.83 3,762,197 -0.02(-0.05%)
Nov 19, 2015 51.95 52.06 51.72 51.85 2,029,070 -0.11(-0.20%)
Nov 18, 2015 51.35 52.06 51.35 51.96 2,549,142 +0.65(+1.26%)
Nov 17, 2015 51.66 51.95 51.26 51.31 2,631,794 -0.34(-0.65%)
Nov 16, 2015 50.92 51.65 50.80 51.65 3,136,880 +0.58(+1.14%)
Nov 13, 2015 51.18 51.41 50.93 51.07 2,825,507 -0.11(-0.22%)
Nov 12, 2015 51.09 51.45 50.96 51.18 3,722,280 -0.47(-0.90%)
Nov 11, 2015 51.98 51.99 51.56 51.65 1,774,906 -0.16(-0.32%)
Nov 10, 2015 51.95 52.08 51.65 51.81 2,215,670 -0.16(-0.31%)
Nov 09, 2015 52.39 52.41 51.72 51.98 2,998,926 -0.45(-0.86%)
Nov 06, 2015 52.36 52.78 51.90 52.43 3,748,799 +0.43(+0.82%)
Nov 05, 2015 51.52 52.14 51.47 52.00 3,948,451 +0.54(+1.05%)
Nov 04, 2015 51.63 51.81 50.92 51.46 4,470,503 -0.22(-0.43%)
Nov 03, 2015 51.49 51.85 50.44 51.68 7,661,309 +1.11(+2.20%)
Nov 02, 2015 50.82 51.00 50.28 50.57 6,520,624 -0.07(-0.13%)
Oct 30, 2015 51.42 51.50 50.61 50.64 4,782,535 -0.74(-1.45%)
Oct 29, 2015 50.86 51.50 50.79 51.38 3,300,781 +0.39(+0.77%)
Oct 28, 2015 49.60 50.99 49.48 50.99 4,706,402 +1.65(+3.35%)
Oct 27, 2015 50.23 50.40 49.27 49.33 5,588,200 -1.25(-2.47%)
Oct 26, 2015 50.59 50.81 50.40 50.59 2,762,598 +0.11(+0.23%)
Oct 23, 2015 50.67 50.73 50.32 50.47 3,903,821 +0.11(+0.21%)
Oct 22, 2015 49.92 50.44 49.60 50.37 3,466,091 +0.74(+1.48%)
Oct 21, 2015 50.44 50.71 49.57 49.63 5,342,289 -0.65(-1.29%)
Oct 20, 2015 50.44 50.91 50.42 50.28 3,978,893 -0.12(-0.24%)
Oct 19, 2015 49.94 50.45 49.75 50.40 2,966,230 +0.32(+0.64%)
Oct 16, 2015 50.28 50.33 49.64 50.08 4,014,535 -0.32(-0.63%)
Oct 15, 2015 49.45 50.48 49.31 50.40 3,552,480 +1.42(+2.89%)
Oct 14, 2015 49.51 49.59 48.92 48.98 2,966,020 -0.64(-1.29%)
Oct 13, 2015 49.69 50.03 49.60 49.62 2,016,177 -0.22(-0.44%)
Oct 12, 2015 49.54 50.03 49.46 49.84 1,713,104 +0.38(+0.78%)
Oct 09, 2015 50.05 50.19 49.35 49.46 2,979,625 -0.56(-1.11%)
Oct 08, 2015 49.00 50.10 48.88 50.01 3,024,599 +0.88(+1.80%)
Oct 07, 2015 49.26 49.67 48.95 49.13 2,960,995 +0.13(+0.27%)
Oct 06, 2015 48.88 49.32 48.76 49.00 2,633,303 -0.02(-0.03%)
Oct 05, 2015 48.66 49.21 48.62 49.02 2,656,732 +0.61(+1.27%)
Oct 02, 2015 46.76 48.40 46.62 48.40 3,874,765 +0.97(+2.04%)
Oct 01, 2015 47.67 47.82 46.91 47.44 4,712,591 -0.22(-0.46%)
Sep 30, 2015 48.17 48.25 47.29 47.66 4,763,604 -0.10(-0.21%)
Sep 29, 2015 47.24 47.82 47.03 47.76 4,777,823 +0.51(+1.07%)
Sep 28, 2015 47.89 48.09 47.02 47.25 4,371,783 -1.02(-2.12%)
Sep 25, 2015 48.38 49.03 48.17 48.27 4,762,559 +0.33(+0.68%)
Sep 24, 2015 47.56 48.12 47.27 47.94 3,155,956 +0.07(+0.14%)
Sep 23, 2015 47.49 48.01 47.49 47.88 2,948,392 +0.34(+0.71%)
Sep 22, 2015 47.59 47.63 47.21 47.54 2,949,442 -0.38(-0.79%)
Sep 21, 2015 47.58 48.18 47.42 47.92 3,072,741 +0.81(+1.72%)
Sep 18, 2015 47.49 47.89 47.00 47.11 6,387,352 -1.16(-2.41%)
Sep 17, 2015 48.48 48.94 48.14 48.27 5,790,608 -0.17(-0.35%)
Sep 16, 2015 48.31 48.56 48.12 48.44 4,387,385 +0.18(+0.37%)
Sep 15, 2015 47.78 48.49 47.65 48.26 4,230,478 +0.61(+1.27%)
Sep 14, 2015 47.70 47.71 47.46 47.66 2,566,681 +0.08(+0.17%)
Sep 11, 2015 46.98 47.63 46.90 47.58 3,333,387 +0.38(+0.81%)
Sep 10, 2015 46.84 47.49 46.65 47.19 3,174,281 +0.26(+0.56%)
Sep 09, 2015 48.00 48.15 46.84 46.93 3,130,811 -0.70(-1.46%)
Sep 08, 2015 47.33 47.66 47.19 47.62 2,727,119 +0.95(+2.03%)
Sep 04, 2015 47.01 46.67 46.67 46.67 2,861,962 -0.77(-1.62%)
Sep 03, 2015 47.47 47.91 47.31 47.44 2,660,735 +0.04(+0.09%)
Sep 02, 2015 47.23 47.41 46.89 47.40 3,394,798 +0.65(+1.38%)
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.