Allstate Corp (NY: ALL )

188.72 -2.29 (-1.20%)
Streaming Delayed Price Updated: 11:28 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 37.76 38.03 37.56 37.99 4,601,413 +0.36(+0.97%)
Apr 27, 2006 37.55 37.87 37.36 37.63 3,475,298 +0.09(+0.23%)
Apr 26, 2006 37.57 37.66 37.34 37.54 3,051,796 +0.13(+0.34%)
Apr 25, 2006 37.36 37.73 37.19 37.41 3,131,203 -0.01(-0.04%)
Apr 24, 2006 37.42 37.60 37.05 37.42 4,554,423 +0.00(+0.00%)
Apr 21, 2006 37.48 37.66 37.31 37.42 5,573,770 +0.15(+0.40%)
Apr 20, 2006 37.22 37.41 37.02 37.28 8,783,934 +0.41(+1.11%)
Apr 19, 2006 36.21 37.05 36.15 36.87 14,557,411 +1.93(+5.52%)
Apr 18, 2006 33.30 35.03 34.01 34.94 8,078,049 +1.03(+3.03%)
Apr 17, 2006 33.99 34.22 33.83 33.91 2,961,832 -0.12(-0.36%)
Apr 13, 2006 34.00 34.10 33.88 34.03 4,073,672 +0.03(+0.08%)
Apr 12, 2006 33.96 34.33 33.89 34.00 7,226,585 +0.04(+0.12%)
Apr 11, 2006 34.36 34.40 33.87 33.96 7,010,968 -0.40(-1.15%)
Apr 10, 2006 34.35 34.51 34.27 34.36 2,777,591 -0.09(-0.25%)
Apr 07, 2006 34.82 35.06 34.38 34.44 3,308,901 -0.39(-1.12%)
Apr 06, 2006 34.83 34.96 34.71 34.83 3,612,103 -0.13(-0.37%)
Apr 05, 2006 35.24 35.43 34.87 34.96 4,099,099 -0.19(-0.54%)
Apr 04, 2006 35.16 35.35 34.99 35.15 3,227,264 -0.07(-0.19%)
Apr 03, 2006 35.17 35.45 34.98 35.22 3,706,231 +0.17(+0.50%)
Mar 31, 2006 35.23 35.23 34.87 35.04 4,424,309 -0.02(-0.06%)
Mar 30, 2006 35.17 35.31 35.00 35.06 5,705,371 -0.17(-0.50%)
Mar 29, 2006 35.05 35.46 34.76 35.24 5,910,727 +0.24(+0.67%)
Mar 28, 2006 35.25 35.28 34.83 35.00 5,106,105 -0.32(-0.91%)
Mar 27, 2006 35.74 35.74 35.20 35.33 4,814,204 -0.47(-1.31%)
Mar 24, 2006 35.78 36.03 35.44 35.80 2,818,781 -0.12(-0.34%)
Mar 23, 2006 35.89 36.15 35.76 35.92 4,002,592 -0.11(-0.32%)
Mar 22, 2006 35.51 36.11 35.51 36.03 3,477,082 -0.01(-0.04%)
Mar 21, 2006 36.42 36.56 35.70 36.05 5,628,641 -0.64(-1.74%)
Mar 20, 2006 36.95 37.03 36.47 36.68 4,450,481 -0.18(-0.49%)
Mar 17, 2006 36.48 36.92 36.41 36.87 6,233,558 +0.24(+0.66%)
Mar 16, 2006 37.00 37.09 36.51 36.62 5,459,865 -0.26(-0.71%)
Mar 15, 2006 36.81 36.94 36.58 36.89 3,652,103 +0.05(+0.13%)
Mar 14, 2006 36.67 36.99 36.62 36.84 4,037,983 +0.15(+0.42%)
Mar 13, 2006 36.65 36.97 36.58 36.68 3,338,492 -0.01(-0.02%)
Mar 10, 2006 36.37 36.79 36.31 36.69 3,821,028 +0.11(+0.31%)
Mar 09, 2006 36.48 36.78 36.48 36.58 3,435,446 +0.03(+0.07%)
Mar 08, 2006 36.55 36.64 36.10 36.55 4,435,462 +0.07(+0.18%)
Mar 07, 2006 36.45 36.57 36.27 36.48 2,645,247 -0.02(-0.06%)
Mar 06, 2006 36.64 36.85 36.42 36.50 2,449,556 -0.17(-0.48%)
Mar 03, 2006 36.65 36.84 36.49 36.68 4,963,798 -0.07(-0.20%)
Mar 02, 2006 36.66 36.92 36.25 36.75 7,810,833 -0.07(-0.18%)
Mar 01, 2006 36.75 36.96 36.56 36.82 5,030,118 -0.02(-0.05%)
Feb 28, 2006 36.95 36.97 36.52 36.84 4,182,670 -0.11(-0.31%)
Feb 27, 2006 36.97 37.15 36.79 36.95 3,294,774 +0.03(+0.09%)
Feb 24, 2006 36.55 36.97 36.38 36.92 4,742,679 +0.28(+0.75%)
Feb 23, 2006 36.85 36.85 36.48 36.64 4,405,722 -0.14(-0.38%)
Feb 22, 2006 36.38 36.87 36.38 36.79 5,176,440 +0.60(+1.65%)
Feb 21, 2006 36.31 36.37 36.05 36.19 5,850,355 -0.33(-0.90%)
Feb 17, 2006 36.34 36.58 36.25 36.52 3,306,224 +0.09(+0.26%)
Feb 16, 2006 36.19 36.42 35.89 36.42 7,201,009 +0.17(+0.46%)
Feb 15, 2006 36.01 36.27 35.92 36.25 3,987,425 +0.17(+0.48%)
Feb 14, 2006 35.40 36.43 35.40 36.08 5,984,335 +0.68(+1.92%)
Feb 13, 2006 35.61 35.78 35.18 35.40 1,859,361 -0.19(-0.53%)
Feb 10, 2006 35.28 35.71 35.28 35.59 2,614,614 +0.22(+0.63%)
Feb 09, 2006 35.05 35.63 34.98 35.37 4,076,794 +0.30(+0.86%)
Feb 08, 2006 35.16 35.16 34.80 35.06 4,121,405 +0.05(+0.13%)
Feb 07, 2006 35.12 35.26 34.98 35.02 2,795,584 -0.38(-1.08%)
Feb 06, 2006 35.05 35.50 35.00 35.40 5,068,335 +0.42(+1.21%)
Feb 03, 2006 35.00 35.37 34.74 34.98 4,929,448 -0.06(-0.17%)
Feb 02, 2006 35.12 35.33 34.85 35.04 6,834,162 +0.00(+0.00%)
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.