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 30, 2004 32.22 32.34 31.96 32.27 3,555,894 +0.05(+0.15%)
Sep 29, 2004 32.01 32.25 31.89 32.23 2,809,711 +0.08(+0.25%)
Sep 28, 2004 31.93 32.30 31.93 32.15 3,894,635 +0.26(+0.82%)
Sep 27, 2004 32.45 32.45 31.86 31.88 6,746,875 -0.56(-1.74%)
Sep 24, 2004 32.46 32.58 32.37 32.45 3,407,936 -0.10(-0.31%)
Sep 23, 2004 32.58 32.74 32.47 32.55 3,011,350 -0.07(-0.23%)
Sep 22, 2004 32.78 32.80 32.58 32.62 3,528,681 -0.38(-1.16%)
Sep 21, 2004 32.67 33.10 32.64 33.01 4,006,012 +0.46(+1.43%)
Sep 20, 2004 32.82 32.84 32.41 32.54 3,423,401 -0.30(-0.92%)
Sep 17, 2004 32.33 32.86 32.33 32.84 6,325,307 +0.51(+1.58%)
Sep 16, 2004 32.23 32.41 32.15 32.33 2,858,336 +0.25(+0.78%)
Sep 15, 2004 32.23 32.28 31.90 32.08 4,284,233 -0.01(-0.04%)
Sep 14, 2004 32.03 32.25 31.94 32.10 4,315,311 +0.07(+0.21%)
Sep 13, 2004 31.55 32.08 31.47 32.03 5,203,802 +0.48(+1.51%)
Sep 10, 2004 31.15 31.59 30.95 31.55 4,283,341 +0.28(+0.90%)
Sep 09, 2004 31.84 31.92 31.10 31.27 6,228,502 -0.70(-2.19%)
Sep 08, 2004 32.15 32.24 31.94 31.97 2,958,263 -0.25(-0.77%)
Sep 07, 2004 31.75 32.31 31.75 32.22 4,864,763 +0.60(+1.89%)
Sep 03, 2004 31.45 31.91 31.41 31.62 4,751,601 +0.24(+0.75%)
Sep 02, 2004 30.60 31.51 30.60 31.39 5,937,791 +0.34(+1.08%)
Sep 01, 2004 31.50 31.51 30.91 31.05 7,105,691 -0.70(-2.20%)
Aug 31, 2004 31.90 31.93 31.50 31.75 4,865,655 -0.15(-0.48%)
Aug 30, 2004 32.01 32.10 31.90 31.90 2,068,732 -0.17(-0.52%)
Aug 27, 2004 31.84 32.24 31.84 32.07 3,396,188 -0.32(-0.98%)
Aug 26, 2004 32.71 32.71 32.25 32.39 3,041,685 -0.30(-0.93%)
Aug 25, 2004 32.28 32.77 32.21 32.69 4,801,118 +0.45(+1.40%)
Aug 24, 2004 32.21 32.28 32.12 32.24 3,281,688 +0.19(+0.59%)
Aug 23, 2004 31.89 32.26 31.89 32.05 3,384,441 +0.09(+0.29%)
Aug 20, 2004 31.67 32.02 31.61 31.96 3,923,186 +0.30(+0.93%)
Aug 19, 2004 31.43 31.68 31.42 31.66 3,192,616 +0.14(+0.45%)
Aug 18, 2004 30.93 31.52 30.87 31.52 3,418,196 +0.50(+1.63%)
Aug 17, 2004 31.35 31.43 30.93 31.02 3,907,424 -0.29(-0.92%)
Aug 16, 2004 31.00 31.34 30.84 31.30 5,017,925 +0.42(+1.35%)
Aug 13, 2004 31.26 31.27 30.70 30.89 5,877,121 -0.44(-1.40%)
Aug 12, 2004 31.93 31.94 31.32 31.32 4,091,367 -0.61(-1.90%)
Aug 11, 2004 31.60 31.94 31.41 31.93 3,700,283 +0.17(+0.53%)
Aug 10, 2004 31.46 31.76 31.27 31.76 4,004,823 +0.48(+1.55%)
Aug 09, 2004 31.08 31.42 30.95 31.28 2,773,725 +0.20(+0.63%)
Aug 06, 2004 31.26 31.45 30.93 31.08 3,036,926 -0.34(-1.07%)
Aug 05, 2004 31.69 31.73 31.42 31.42 2,872,760 -0.27(-0.85%)
Aug 04, 2004 31.47 31.78 31.34 31.69 2,523,312 +0.09(+0.30%)
Aug 03, 2004 31.73 31.75 31.52 31.59 4,294,493 -0.03(-0.11%)
Aug 02, 2004 31.47 31.69 31.27 31.63 3,339,087 -0.03(-0.11%)
Jul 30, 2004 31.58 31.74 31.32 31.66 2,880,344 +0.08(+0.26%)
Jul 29, 2004 31.63 31.84 31.51 31.58 3,279,904 -0.04(-0.13%)
Jul 28, 2004 31.47 31.75 31.22 31.62 4,292,114 +0.11(+0.36%)
Jul 27, 2004 31.41 31.67 31.32 31.51 4,150,848 +0.30(+0.97%)
Jul 26, 2004 31.17 31.22 30.94 31.20 2,996,777 +0.26(+0.83%)
Jul 23, 2004 30.81 31.22 30.74 30.95 3,843,036 +0.13(+0.44%)
Jul 22, 2004 30.85 31.24 30.61 30.81 6,799,218 -0.19(-0.61%)
Jul 21, 2004 31.41 31.72 30.97 31.00 5,898,980 -0.36(-1.16%)
Jul 20, 2004 32.03 32.03 31.26 31.36 7,876,559 -0.66(-2.06%)
Jul 19, 2004 31.15 32.08 31.14 32.02 4,736,879 +0.95(+3.07%)
Jul 16, 2004 31.58 31.58 31.02 31.07 3,561,990 -0.36(-1.16%)
Jul 15, 2004 31.65 31.69 31.39 31.43 3,360,500 -0.22(-0.68%)
Jul 14, 2004 31.46 31.80 31.36 31.65 3,721,696 +0.12(+0.38%)
Jul 13, 2004 31.67 31.73 31.47 31.53 2,052,375 -0.11(-0.34%)
Jul 12, 2004 31.41 31.94 31.36 31.63 3,486,301 +0.30(+0.94%)
Jul 09, 2004 31.05 31.44 31.05 31.34 2,442,270 +0.29(+0.93%)
Jul 08, 2004 31.14 31.34 31.01 31.05 2,539,372 -0.29(-0.92%)
Jul 07, 2004 31.26 31.47 31.16 31.34 2,822,499 +0.12(+0.39%)
Jul 06, 2004 31.14 31.36 30.96 31.22 3,638,572 +0.08(+0.26%)
Jul 02, 2004 31.27 31.35 31.10 31.14 1,569,690 -0.17(-0.54%)
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.