Allstate Corp (NY: ALL )

190.37 -0.64 (-0.34%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 36.90 37.05 36.50 36.84 5,396,543 +0.35(+0.96%)
Aug 30, 2007 36.96 36.81 36.35 36.49 5,333,974 -0.47(-1.27%)
Aug 29, 2007 36.81 36.97 36.28 36.96 4,715,120 +0.15(+0.40%)
Aug 28, 2007 37.64 37.71 36.72 36.81 5,783,698 -1.06(-2.79%)
Aug 27, 2007 38.11 38.25 37.87 37.87 2,907,751 -0.39(-1.02%)
Aug 24, 2007 37.83 38.30 37.65 38.26 3,666,160 +0.59(+1.55%)
Aug 23, 2007 38.10 38.29 37.51 37.67 4,046,032 -0.30(-0.80%)
Aug 22, 2007 37.59 38.18 37.28 37.98 5,131,108 +0.90(+2.43%)
Aug 21, 2007 36.99 37.58 36.84 37.07 3,572,826 -0.16(-0.43%)
Aug 20, 2007 37.96 38.02 36.75 37.24 5,220,577 -0.72(-1.90%)
Aug 17, 2007 38.06 38.86 36.99 37.96 9,907,014 +1.04(+2.81%)
Aug 16, 2007 34.89 37.31 34.89 36.92 8,916,758 +1.47(+4.16%)
Aug 15, 2007 35.35 36.37 35.27 35.45 7,665,049 +0.21(+0.59%)
Aug 14, 2007 35.28 36.10 34.96 35.24 6,592,340 +0.05(+0.13%)
Aug 13, 2007 35.05 35.86 35.08 35.19 6,948,137 +0.14(+0.40%)
Aug 10, 2007 34.44 35.47 33.81 35.05 10,496,441 +0.62(+1.80%)
Aug 09, 2007 35.53 36.34 34.42 34.43 9,232,873 -1.99(-5.47%)
Aug 08, 2007 36.61 36.86 35.87 36.42 8,429,433 -0.09(-0.26%)
Aug 07, 2007 36.26 36.93 35.93 36.52 8,144,528 +0.00(+0.00%)
Aug 06, 2007 34.79 36.52 34.28 36.52 11,359,329 +1.61(+4.61%)
Aug 03, 2007 35.23 36.19 34.78 34.91 10,112,555 -1.28(-3.53%)
Aug 02, 2007 36.67 37.26 35.81 36.19 10,280,942 +0.17(+0.47%)
Aug 01, 2007 35.66 36.13 34.42 36.02 12,164,303 +0.26(+0.71%)
Jul 31, 2007 37.01 37.44 35.71 35.76 12,589,309 -0.83(-2.26%)
Jul 30, 2007 36.10 36.81 35.85 36.59 10,681,919 +0.59(+1.64%)
Jul 27, 2007 37.18 37.20 35.79 36.00 14,012,643 -1.07(-2.89%)
Jul 26, 2007 37.48 37.71 36.77 37.07 14,642,800 -0.61(-1.62%)
Jul 25, 2007 37.92 38.01 37.36 37.68 10,515,842 +0.13(+0.36%)
Jul 24, 2007 38.59 38.62 37.32 37.55 10,249,701 -1.16(-3.01%)
Jul 23, 2007 38.90 39.06 38.66 38.71 7,026,162 +0.11(+0.28%)
Jul 20, 2007 39.77 39.77 38.52 38.60 14,075,532 -1.17(-2.94%)
Jul 19, 2007 40.64 40.70 39.70 39.77 10,767,673 -0.98(-2.39%)
Jul 18, 2007 40.47 40.88 40.30 40.75 6,235,503 +0.09(+0.23%)
Jul 17, 2007 40.73 40.78 40.42 40.65 4,556,691 -0.23(-0.56%)
Jul 16, 2007 40.93 41.08 40.81 40.88 3,038,091 -0.20(-0.47%)
Jul 13, 2007 40.71 41.19 40.60 41.08 4,775,057 -0.26(-0.62%)
Jul 12, 2007 41.04 41.60 40.90 41.33 4,846,852 +0.32(+0.79%)
Jul 11, 2007 41.01 41.17 40.79 41.01 3,936,351 +0.01(+0.03%)
Jul 10, 2007 41.25 41.43 40.98 41.00 5,238,823 -0.49(-1.18%)
Jul 09, 2007 41.58 41.80 41.45 41.49 3,943,039 -0.09(-0.21%)
Jul 06, 2007 41.50 41.64 41.34 41.58 2,652,571 -0.02(-0.05%)
Jul 05, 2007 41.85 41.93 41.42 41.60 3,688,304 -0.18(-0.43%)
Jul 03, 2007 41.72 42.02 41.68 41.78 2,797,624 +0.24(+0.57%)
Jul 02, 2007 41.62 41.82 41.45 41.54 4,706,149 +0.15(+0.37%)
Jun 29, 2007 41.45 41.78 41.17 41.39 4,645,863 +0.07(+0.18%)
Jun 28, 2007 40.81 41.59 40.57 41.31 7,192,022 +0.55(+1.34%)
Jun 27, 2007 40.74 40.94 40.52 40.77 4,685,352 -0.26(-0.62%)
Jun 26, 2007 41.12 41.34 40.94 41.02 6,067,711 -0.10(-0.25%)
Jun 25, 2007 41.30 41.64 40.95 41.12 4,467,601 -0.04(-0.10%)
Jun 22, 2007 41.28 41.37 41.00 41.17 6,323,715 -0.28(-0.67%)
Jun 21, 2007 41.13 41.60 40.91 41.44 4,737,015 +0.31(+0.75%)
Jun 20, 2007 41.83 42.27 41.07 41.13 5,149,239 -0.70(-1.67%)
Jun 19, 2007 41.44 41.94 41.43 41.83 5,058,878 +0.37(+0.89%)
Jun 18, 2007 41.43 41.72 41.38 41.46 3,375,756 +0.16(+0.39%)
Jun 15, 2007 41.50 41.64 41.28 41.30 5,777,308 -0.09(-0.23%)
Jun 14, 2007 41.38 41.59 41.31 41.39 3,162,486 +0.02(+0.05%)
Jun 13, 2007 40.94 41.40 40.85 41.37 4,077,689 +0.57(+1.38%)
Jun 12, 2007 41.08 41.33 40.79 40.81 5,215,227 -0.32(-0.79%)
Jun 11, 2007 40.80 41.30 40.71 41.13 4,546,997 +0.19(+0.46%)
Jun 08, 2007 40.78 41.02 40.57 40.94 4,859,876 +0.20(+0.50%)
Jun 07, 2007 41.08 41.45 40.69 40.74 6,224,296 -0.46(-1.11%)
Jun 06, 2007 41.25 41.31 41.18 41.20 3,360,299 -0.07(-0.18%)
Jun 05, 2007 41.43 41.52 41.21 41.27 5,067,647 -0.23(-0.55%)
Jun 04, 2007 41.21 41.52 41.21 41.50 3,813,145 +0.07(+0.16%)
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.