Allstate Corp (NY: ALL )

189.45 -1.56 (-0.82%)
Streaming Delayed Price Updated: 1:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 45.26 45.44 44.94 45.34 3,062,885 +0.05(+0.11%)
Apr 29, 2014 45.40 45.65 45.25 45.29 2,285,986 +0.04(+0.09%)
Apr 28, 2014 44.88 45.42 44.82 45.25 4,108,986 +0.58(+1.30%)
Apr 25, 2014 45.09 45.14 44.65 44.67 2,773,764 -0.23(-0.51%)
Apr 24, 2014 44.88 44.96 44.63 44.90 2,368,393 +0.17(+0.37%)
Apr 23, 2014 44.69 44.86 44.60 44.74 2,089,026 +0.14(+0.30%)
Apr 22, 2014 44.39 44.70 44.27 44.60 2,471,649 +0.20(+0.45%)
Apr 21, 2014 43.73 44.63 43.73 44.40 2,617,471 +0.00(+0.00%)
Apr 17, 2014 44.42 44.40 44.40 44.40 3,956,946 -0.18(-0.39%)
Apr 16, 2014 44.63 44.74 44.40 44.58 3,398,188 +0.34(+0.77%)
Apr 15, 2014 44.08 44.36 43.84 44.24 4,399,819 +0.29(+0.65%)
Apr 14, 2014 44.39 44.44 43.64 43.95 4,409,355 -0.07(-0.16%)
Apr 11, 2014 43.99 44.19 43.82 44.02 3,363,965 -0.18(-0.40%)
Apr 10, 2014 44.67 44.93 44.19 44.20 4,387,476 -0.49(-1.10%)
Apr 09, 2014 44.68 44.77 44.31 44.69 2,746,476 +0.19(+0.43%)
Apr 08, 2014 44.33 44.68 44.19 44.50 2,638,869 +0.11(+0.25%)
Apr 07, 2014 44.86 44.97 44.35 44.39 3,297,120 -0.53(-1.17%)
Apr 04, 2014 45.29 45.60 44.90 44.91 3,285,477 -0.14(-0.32%)
Apr 03, 2014 44.97 45.13 44.80 45.06 2,772,049 +0.35(+0.78%)
Apr 02, 2014 44.37 45.10 44.30 44.70 2,924,668 -0.27(-0.60%)
Apr 01, 2014 45.25 45.25 44.68 44.98 2,799,695 -0.07(-0.16%)
Mar 31, 2014 44.74 45.10 44.68 45.05 2,667,175 +0.62(+1.40%)
Mar 28, 2014 44.48 44.63 44.20 44.43 1,843,812 +0.13(+0.29%)
Mar 27, 2014 44.27 44.43 44.15 44.30 2,410,035 -0.05(-0.11%)
Mar 26, 2014 44.85 44.88 44.34 44.35 2,491,575 -0.24(-0.54%)
Mar 25, 2014 44.92 44.94 44.29 44.59 3,959,113 -0.14(-0.32%)
Mar 24, 2014 44.85 45.06 44.57 44.73 2,957,709 +0.10(+0.21%)
Mar 21, 2014 44.47 44.91 44.35 44.63 4,902,500 +0.40(+0.90%)
Mar 20, 2014 43.85 44.42 43.80 44.24 3,186,065 +0.20(+0.45%)
Mar 19, 2014 44.22 44.32 43.80 44.04 4,068,025 -0.13(-0.29%)
Mar 18, 2014 44.31 44.35 44.09 44.16 2,547,077 -0.04(-0.09%)
Mar 17, 2014 44.20 44.33 44.05 44.20 1,680,488 +0.31(+0.71%)
Mar 14, 2014 43.84 44.09 43.83 43.89 3,385,274 +0.02(+0.04%)
Mar 13, 2014 44.29 44.35 43.85 43.88 3,466,858 -0.30(-0.68%)
Mar 12, 2014 44.09 44.31 43.89 44.18 2,776,236 -0.10(-0.22%)
Mar 11, 2014 44.51 44.53 44.19 44.27 2,966,078 -0.15(-0.34%)
Mar 10, 2014 44.33 44.43 44.08 44.43 2,457,912 +0.07(+0.16%)
Mar 07, 2014 44.12 44.37 43.93 44.35 3,104,808 +0.43(+0.98%)
Mar 06, 2014 43.95 44.17 43.76 43.92 3,032,158 +0.08(+0.18%)
Mar 05, 2014 43.63 43.87 43.44 43.85 2,773,030 +0.18(+0.40%)
Mar 04, 2014 43.53 43.71 43.29 43.67 4,435,456 +0.64(+1.48%)
Mar 03, 2014 42.76 43.25 42.67 43.03 4,121,678 -0.17(-0.39%)
Feb 28, 2014 43.21 43.63 43.00 43.20 4,423,122 +0.02(+0.06%)
Feb 27, 2014 42.65 43.18 42.47 43.18 2,980,757 +0.53(+1.23%)
Feb 26, 2014 42.60 42.81 42.35 42.65 2,557,604 +0.16(+0.37%)
Feb 25, 2014 42.59 42.74 42.38 42.49 3,427,163 -0.17(-0.39%)
Feb 24, 2014 42.34 43.00 42.30 42.66 5,037,696 +0.00(+0.00%)
Feb 21, 2014 42.29 42.78 42.14 42.66 4,628,243 +0.31(+0.73%)
Feb 20, 2014 42.15 42.49 41.53 42.35 5,484,763 +1.33(+3.24%)
Feb 19, 2014 41.19 41.36 40.90 41.02 4,423,445 -0.31(-0.75%)
Feb 18, 2014 42.05 42.11 41.32 41.33 4,428,051 -0.62(-1.47%)
Feb 14, 2014 41.71 41.95 41.95 41.95 2,756,714 +0.21(+0.49%)
Feb 13, 2014 41.38 41.75 41.23 41.74 2,110,162 +0.13(+0.32%)
Feb 12, 2014 41.67 41.78 41.41 41.61 5,039,683 -0.22(-0.53%)
Feb 11, 2014 41.00 41.99 40.93 41.83 3,976,383 +0.57(+1.38%)
Feb 10, 2014 41.68 41.68 40.79 41.26 5,079,961 -0.53(-1.27%)
Feb 07, 2014 41.68 41.84 41.11 41.79 5,264,797 +0.32(+0.76%)
Feb 06, 2014 40.29 41.49 39.79 41.47 8,190,726 +2.23(+5.67%)
Feb 05, 2014 39.43 39.60 38.95 39.25 4,794,655 -0.28(-0.70%)
Feb 04, 2014 39.75 39.90 39.35 39.52 4,470,064 -0.05(-0.12%)
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.