Allstate Corp (NY: ALL )

190.13 -0.13 (-0.07%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 49.23 49.42 49.42 49.42 2,407,424 +0.27(+0.56%)
Aug 28, 2014 49.29 49.44 49.13 49.14 2,298,466 -0.31(-0.62%)
Aug 27, 2014 49.50 49.57 49.36 49.45 2,073,686 -0.04(-0.08%)
Aug 26, 2014 49.50 49.67 49.41 49.49 2,345,434 -0.04(-0.08%)
Aug 25, 2014 49.22 49.60 49.10 49.53 2,367,293 +0.55(+1.13%)
Aug 22, 2014 49.02 49.17 48.87 48.98 2,473,048 -0.23(-0.47%)
Aug 21, 2014 49.12 49.25 48.88 49.21 2,959,468 +0.09(+0.18%)
Aug 20, 2014 48.90 49.15 48.73 49.12 1,812,052 +0.25(+0.51%)
Aug 19, 2014 48.98 49.03 48.87 48.87 2,031,102 -0.15(-0.31%)
Aug 18, 2014 48.78 49.04 48.71 49.02 2,572,838 +0.47(+0.97%)
Aug 15, 2014 48.76 48.90 48.32 48.55 3,023,280 -0.07(-0.15%)
Aug 14, 2014 48.15 48.63 48.15 48.62 3,141,124 +0.54(+1.11%)
Aug 13, 2014 48.20 48.38 48.02 48.09 3,218,156 -0.03(-0.07%)
Aug 12, 2014 47.68 48.15 47.66 48.12 4,316,529 +0.47(+0.99%)
Aug 11, 2014 47.85 47.90 47.52 47.65 2,840,710 -0.09(-0.18%)
Aug 08, 2014 47.64 47.67 47.19 47.74 3,285,543 +0.29(+0.61%)
Aug 07, 2014 47.77 47.98 47.30 47.45 3,912,946 -0.22(-0.45%)
Aug 06, 2014 46.98 47.67 46.98 47.66 3,092,492 +0.58(+1.24%)
Aug 05, 2014 47.14 47.42 46.98 47.08 3,923,559 -0.09(-0.19%)
Aug 04, 2014 46.68 47.20 46.50 47.17 7,048,814 +0.66(+1.41%)
Aug 01, 2014 46.80 46.98 46.20 46.51 4,075,402 -0.25(-0.53%)
Jul 31, 2014 46.55 47.91 45.76 46.76 7,820,994 +1.25(+2.74%)
Jul 30, 2014 45.68 45.74 45.30 45.51 3,880,277 -0.13(-0.28%)
Jul 29, 2014 45.78 46.23 45.67 45.64 4,143,187 -0.71(-1.54%)
Jul 28, 2014 46.34 46.37 45.89 46.35 2,663,293 +0.00(+0.00%)
Jul 25, 2014 46.60 46.67 46.30 46.35 1,491,252 -0.44(-0.94%)
Jul 24, 2014 46.60 46.86 46.50 46.79 1,422,681 +0.13(+0.27%)
Jul 23, 2014 46.50 46.79 46.50 46.66 1,574,516 +0.19(+0.41%)
Jul 22, 2014 46.24 46.54 46.12 46.47 2,352,354 +0.06(+0.14%)
Jul 21, 2014 46.26 46.50 46.06 46.41 1,867,331 -0.04(-0.09%)
Jul 18, 2014 46.29 46.48 46.02 46.45 2,520,122 +0.19(+0.42%)
Jul 17, 2014 46.42 46.88 46.25 46.26 2,463,008 -0.27(-0.58%)
Jul 16, 2014 46.85 46.94 46.49 46.53 2,377,159 -0.24(-0.51%)
Jul 15, 2014 46.77 46.92 46.64 46.77 2,561,073 +0.14(+0.31%)
Jul 14, 2014 46.80 46.94 46.47 46.62 2,780,683 +0.06(+0.14%)
Jul 11, 2014 46.35 46.60 46.21 46.56 1,778,455 +0.10(+0.22%)
Jul 10, 2014 46.46 46.63 46.15 46.46 3,377,192 -0.33(-0.70%)
Jul 09, 2014 46.70 46.96 46.54 46.78 3,510,841 +0.00(+0.00%)
Jul 08, 2014 46.78 46.98 46.70 46.78 3,602,517 -0.04(-0.09%)
Jul 07, 2014 46.98 47.05 46.72 46.82 3,454,479 -0.35(-0.75%)
Jul 03, 2014 47.38 47.18 47.18 47.18 1,912,746 -0.02(-0.05%)
Jul 02, 2014 47.26 47.59 47.11 47.20 1,987,736 -0.10(-0.20%)
Jul 01, 2014 47.14 47.43 47.14 47.30 2,229,530 +0.32(+0.68%)
Jun 30, 2014 46.87 47.34 46.82 46.98 2,250,932 +0.02(+0.05%)
Jun 27, 2014 46.87 47.01 46.75 46.95 2,741,944 +0.11(+0.24%)
Jun 26, 2014 46.98 47.05 46.73 46.84 2,167,887 -0.13(-0.27%)
Jun 25, 2014 47.07 47.19 46.94 46.97 2,379,554 -0.17(-0.36%)
Jun 24, 2014 47.06 47.43 47.02 47.14 2,449,293 -0.22(-0.47%)
Jun 23, 2014 47.11 47.60 47.11 47.36 3,376,918 +0.30(+0.65%)
Jun 20, 2014 47.12 47.17 46.82 47.06 6,308,506 +0.00(+0.00%)
Jun 19, 2014 47.22 47.23 46.78 47.06 4,500,285 -0.27(-0.57%)
Jun 18, 2014 47.28 47.56 47.11 47.33 3,713,280 -0.04(-0.08%)
Jun 17, 2014 47.00 47.43 46.86 47.37 2,399,308 +0.32(+0.68%)
Jun 16, 2014 47.14 47.22 46.87 47.05 2,089,859 -0.16(-0.34%)
Jun 13, 2014 47.10 47.26 46.97 47.21 2,125,059 +0.24(+0.51%)
Jun 12, 2014 47.31 47.41 46.86 46.97 2,609,388 -0.30(-0.63%)
Jun 11, 2014 47.38 47.55 47.05 47.26 1,996,293 -0.08(-0.17%)
Jun 10, 2014 47.26 47.52 47.26 47.34 2,229,807 -0.11(-0.24%)
Jun 06, 2014 47.37 47.69 47.28 47.46 1,823,835 +0.17(+0.36%)
Jun 05, 2014 46.88 47.34 46.88 47.29 3,054,638 +0.39(+0.84%)
Jun 04, 2014 46.67 47.01 46.67 46.90 2,094,802 +0.03(+0.07%)
Jun 03, 2014 46.74 46.92 46.62 46.86 2,195,377 -0.07(-0.15%)
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.