Allstate Corp (NY: ALL )

191.01 +0.75 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 57.23 57.29 56.56 56.75 3,148,085 -0.70(-1.21%)
Jul 28, 2016 57.17 57.61 57.01 57.45 1,088,038 +0.26(+0.45%)
Jul 27, 2016 57.26 57.45 57.06 57.19 1,591,909 -0.15(-0.26%)
Jul 26, 2016 57.53 57.72 57.19 57.34 1,090,556 -0.15(-0.26%)
Jul 25, 2016 57.44 57.55 57.31 57.49 1,218,138 +0.02(+0.03%)
Jul 22, 2016 57.36 57.56 57.29 57.47 1,427,487 +0.26(+0.45%)
Jul 21, 2016 57.36 57.41 57.14 57.22 1,290,897 -0.17(-0.30%)
Jul 20, 2016 57.53 57.56 57.30 57.39 1,042,668 -0.02(-0.03%)
Jul 19, 2016 57.36 57.49 57.28 57.41 1,046,791 -0.19(-0.33%)
Jul 18, 2016 57.80 57.93 57.54 57.60 1,541,698 -0.12(-0.20%)
Jul 15, 2016 57.69 57.89 57.60 57.71 1,794,030 +0.15(+0.26%)
Jul 14, 2016 57.82 58.07 57.51 57.56 1,751,236 +0.02(+0.04%)
Jul 13, 2016 57.90 57.93 57.49 57.54 2,411,338 -0.27(-0.46%)
Jul 12, 2016 58.34 58.45 57.79 57.80 2,789,643 -0.28(-0.49%)
Jul 11, 2016 57.85 58.24 57.73 58.09 2,044,690 +0.23(+0.40%)
Jul 08, 2016 57.87 57.88 57.26 57.85 2,017,464 +0.60(+1.04%)
Jul 07, 2016 57.68 57.95 57.13 57.26 2,322,505 -0.43(-0.75%)
Jul 06, 2016 57.41 57.87 57.35 57.69 2,661,341 +0.12(+0.22%)
Jul 05, 2016 57.55 57.93 57.34 57.56 2,690,877 -0.21(-0.36%)
Jul 01, 2016 58.10 57.77 57.77 57.77 2,373,910 -0.32(-0.56%)
Jun 30, 2016 56.92 58.10 56.91 58.10 3,176,272 +1.23(+2.16%)
Jun 29, 2016 56.47 56.92 56.09 56.87 3,730,561 +0.61(+1.09%)
Jun 28, 2016 55.35 56.26 55.27 56.25 3,613,971 +1.39(+2.53%)
Jun 27, 2016 54.60 55.05 54.21 54.86 3,740,482 -0.17(-0.30%)
Jun 24, 2016 54.47 55.63 54.27 55.03 4,706,412 -1.33(-2.36%)
Jun 23, 2016 56.15 56.36 55.99 56.36 2,444,986 +0.70(+1.25%)
Jun 22, 2016 55.56 56.01 55.45 55.66 1,389,161 +0.18(+0.33%)
Jun 21, 2016 55.50 55.65 55.29 55.48 1,572,747 +0.19(+0.35%)
Jun 20, 2016 55.69 55.88 55.27 55.29 1,348,758 +0.12(+0.23%)
Jun 17, 2016 55.18 55.26 54.84 55.16 2,238,155 -0.04(-0.08%)
Jun 16, 2016 54.39 55.29 54.36 55.21 1,884,551 +0.50(+0.91%)
Jun 15, 2016 55.44 55.60 54.66 54.71 2,397,292 -0.68(-1.23%)
Jun 14, 2016 55.50 55.68 55.17 55.39 1,764,324 -0.16(-0.28%)
Jun 13, 2016 56.01 56.37 55.53 55.55 2,120,849 -0.48(-0.86%)
Jun 10, 2016 55.79 56.36 55.75 56.03 1,970,514 -0.27(-0.49%)
Jun 09, 2016 56.05 56.44 55.95 56.30 1,753,993 +0.09(+0.16%)
Jun 08, 2016 55.82 56.38 55.74 56.21 1,981,298 +0.21(+0.37%)
Jun 07, 2016 56.24 56.38 55.91 56.00 1,787,710 -0.16(-0.28%)
Jun 06, 2016 56.09 56.49 55.99 56.16 2,359,463 +0.16(+0.28%)
Jun 03, 2016 55.66 56.23 55.35 56.00 1,957,473 -0.01(-0.01%)
Jun 02, 2016 55.89 56.01 55.74 56.01 1,388,338 +0.00(+0.00%)
Jun 01, 2016 55.79 56.06 55.37 56.01 1,804,264 +0.22(+0.39%)
May 31, 2016 55.99 56.17 55.51 55.79 4,300,728 -0.14(-0.25%)
May 27, 2016 55.84 55.94 55.94 55.94 1,016,130 +0.14(+0.25%)
May 26, 2016 55.60 55.85 55.50 55.79 1,487,998 +0.19(+0.34%)
May 25, 2016 55.94 56.06 55.54 55.60 2,075,662 -0.13(-0.24%)
May 24, 2016 55.60 55.99 55.37 55.74 2,226,560 +0.46(+0.84%)
May 23, 2016 55.45 55.55 55.11 55.27 1,610,852 -0.22(-0.40%)
May 20, 2016 55.46 55.96 55.34 55.50 2,285,692 +0.26(+0.46%)
May 19, 2016 55.36 55.57 55.03 55.24 2,614,378 -0.43(-0.77%)
May 18, 2016 55.24 55.86 55.17 55.67 2,957,808 +0.21(+0.39%)
May 17, 2016 55.79 55.96 55.28 55.46 2,438,531 -0.37(-0.67%)
May 16, 2016 55.53 56.03 55.48 55.83 2,443,914 +0.14(+0.25%)
May 13, 2016 55.91 56.02 55.60 55.69 2,100,574 -0.13(-0.24%)
May 12, 2016 55.84 56.01 55.44 55.82 3,045,896 +0.16(+0.28%)
May 11, 2016 55.94 56.18 55.64 55.66 2,488,528 -0.52(-0.93%)
May 10, 2016 55.85 56.20 55.78 56.18 2,721,297 +0.64(+1.15%)
May 09, 2016 55.46 55.91 55.27 55.55 2,221,567 +0.09(+0.16%)
May 06, 2016 55.79 55.83 55.03 55.46 2,678,424 -0.64(-1.13%)
May 05, 2016 56.27 57.22 55.42 56.09 5,471,002 +2.14(+3.97%)
May 04, 2016 53.57 54.17 53.38 53.95 3,552,571 -0.11(-0.20%)
May 03, 2016 53.56 54.21 53.45 54.06 2,257,647 +0.04(+0.08%)
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.