Allstate Corp (NY: ALL )

190.32 +0.06 (+0.03%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 51.55 52.24 51.55 52.12 3,801,918 +0.76(+1.47%)
Oct 30, 2014 51.11 51.54 50.97 51.36 3,115,751 +0.75(+1.48%)
Oct 29, 2014 50.85 51.00 50.34 50.61 3,189,491 -0.20(-0.40%)
Oct 28, 2014 50.95 51.19 50.81 50.81 4,233,183 +0.08(+0.16%)
Oct 27, 2014 50.40 50.81 50.28 50.73 4,730,695 +0.45(+0.89%)
Oct 24, 2014 49.60 50.33 49.60 50.28 2,507,991 +0.46(+0.92%)
Oct 23, 2014 50.15 50.16 49.73 49.83 3,054,423 +0.15(+0.31%)
Oct 22, 2014 49.83 50.15 49.65 49.67 3,362,910 -0.18(-0.35%)
Oct 21, 2014 49.10 50.00 48.96 49.85 3,938,347 +0.95(+1.94%)
Oct 20, 2014 48.59 48.98 48.47 48.90 2,286,718 +0.17(+0.35%)
Oct 17, 2014 48.44 48.87 47.97 48.73 3,370,928 +0.63(+1.30%)
Oct 16, 2014 48.03 48.37 47.79 48.11 4,596,573 -0.57(-1.17%)
Oct 15, 2014 49.26 49.37 48.00 48.68 4,273,950 -0.84(-1.70%)
Oct 14, 2014 49.39 49.85 49.22 49.52 3,604,125 +0.45(+0.92%)
Oct 13, 2014 49.26 49.66 49.06 49.07 3,135,953 -0.08(-0.16%)
Oct 10, 2014 48.98 49.71 48.98 49.15 2,524,961 +0.12(+0.25%)
Oct 09, 2014 49.46 49.71 49.02 49.03 3,508,105 -0.51(-1.02%)
Oct 08, 2014 48.96 49.58 48.90 49.54 2,813,435 +0.59(+1.22%)
Oct 07, 2014 49.34 49.56 48.93 48.94 2,186,554 -0.58(-1.17%)
Oct 06, 2014 49.87 50.01 49.42 49.52 1,928,652 -0.09(-0.18%)
Oct 03, 2014 49.58 49.95 49.57 49.61 3,406,683 +0.47(+0.96%)
Oct 02, 2014 48.96 49.37 48.81 49.13 2,440,967 +0.27(+0.54%)
Oct 01, 2014 49.29 49.51 48.75 48.87 2,785,289 -0.45(-0.91%)
Sep 30, 2014 49.12 49.51 49.05 49.32 2,808,322 +0.06(+0.13%)
Sep 29, 2014 49.05 49.46 48.92 49.26 1,591,794 -0.10(-0.20%)
Sep 26, 2014 49.10 49.53 49.04 49.35 1,591,869 +0.26(+0.52%)
Sep 25, 2014 49.40 49.49 49.04 49.09 2,495,965 -0.47(-0.96%)
Sep 24, 2014 49.25 49.71 49.17 49.57 1,705,351 +0.30(+0.60%)
Sep 23, 2014 49.57 49.64 49.13 49.27 4,711,323 -0.43(-0.86%)
Sep 22, 2014 49.78 49.84 49.62 49.70 2,165,681 -0.29(-0.58%)
Sep 19, 2014 50.27 50.30 49.84 49.99 3,430,013 -0.10(-0.19%)
Sep 18, 2014 49.75 50.16 49.66 50.08 2,340,876 +0.46(+0.92%)
Sep 17, 2014 49.61 49.83 49.49 49.62 2,039,311 +0.03(+0.06%)
Sep 16, 2014 49.30 49.71 49.26 49.59 2,012,035 +0.07(+0.15%)
Sep 15, 2014 49.14 49.72 49.09 49.52 2,567,134 +0.50(+1.02%)
Sep 12, 2014 49.09 49.24 48.83 49.02 2,757,084 -0.17(-0.34%)
Sep 11, 2014 48.86 49.21 48.85 49.19 2,195,953 +0.26(+0.53%)
Sep 10, 2014 49.07 49.14 48.85 48.93 1,836,449 +0.04(+0.08%)
Sep 09, 2014 49.26 49.31 48.80 48.89 2,186,996 -0.44(-0.90%)
Sep 08, 2014 49.70 49.70 49.18 49.34 1,497,868 +0.03(+0.07%)
Sep 05, 2014 49.34 49.40 49.10 49.30 2,329,123 -0.02(-0.03%)
Sep 04, 2014 49.56 49.72 49.28 49.32 1,945,864 -0.22(-0.44%)
Sep 03, 2014 49.90 49.90 49.51 49.54 1,840,834 -0.15(-0.31%)
Sep 02, 2014 49.61 49.79 49.44 49.69 2,273,542 +0.27(+0.55%)
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%)
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.