Allstate Corp (NY: ALL )

191.01 +0.75 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 54.60 55.23 54.60 54.96 1,360,328 +0.51(+0.93%)
Nov 26, 2014 54.57 54.46 54.46 54.46 1,853,012 -0.05(-0.09%)
Nov 25, 2014 54.53 54.77 54.33 54.50 1,975,590 -0.05(-0.09%)
Nov 24, 2014 54.34 54.69 54.30 54.55 1,982,643 +0.42(+0.77%)
Nov 21, 2014 54.53 54.55 54.02 54.14 3,344,766 +0.09(+0.16%)
Nov 20, 2014 53.77 54.20 53.72 54.05 2,036,064 -0.06(-0.12%)
Nov 19, 2014 53.81 54.14 53.56 54.11 2,337,587 +0.47(+0.87%)
Nov 18, 2014 53.72 53.93 53.49 53.65 2,231,279 +0.10(+0.19%)
Nov 17, 2014 53.10 53.61 53.10 53.54 1,459,275 +0.06(+0.12%)
Nov 14, 2014 53.82 53.82 53.36 53.48 1,941,767 -0.27(-0.51%)
Nov 13, 2014 53.95 54.07 53.58 53.75 2,443,863 -0.20(-0.37%)
Nov 12, 2014 53.36 53.98 53.35 53.95 2,479,111 +0.43(+0.81%)
Nov 11, 2014 53.58 53.79 53.45 53.52 2,563,710 -0.10(-0.19%)
Nov 10, 2014 53.61 53.71 53.39 53.62 2,521,500 +0.41(+0.77%)
Nov 07, 2014 53.10 53.34 52.94 53.21 2,645,684 +0.10(+0.18%)
Nov 06, 2014 52.76 53.20 52.69 53.12 3,160,953 +0.31(+0.59%)
Nov 05, 2014 52.59 52.81 52.32 52.80 3,138,389 +0.68(+1.31%)
Nov 04, 2014 52.13 52.33 51.87 52.12 2,752,430 +0.14(+0.26%)
Nov 03, 2014 51.81 52.21 51.81 51.98 2,748,242 -0.10(-0.20%)
Oct 31, 2014 51.53 52.21 51.53 52.09 3,803,996 +0.75(+1.47%)
Oct 30, 2014 51.08 51.51 50.94 51.33 3,117,454 +0.75(+1.48%)
Oct 29, 2014 50.83 50.97 50.31 50.59 3,191,234 -0.20(-0.40%)
Oct 28, 2014 50.92 51.16 50.78 50.79 4,235,496 +0.08(+0.16%)
Oct 27, 2014 50.37 50.78 50.26 50.71 4,733,280 +0.45(+0.90%)
Oct 24, 2014 49.57 50.30 49.57 50.26 2,509,361 +0.46(+0.92%)
Oct 23, 2014 50.12 50.14 49.70 49.80 3,056,092 +0.15(+0.31%)
Oct 22, 2014 49.80 50.12 49.62 49.65 3,364,748 -0.18(-0.35%)
Oct 21, 2014 49.08 49.97 48.93 49.82 3,940,500 +0.95(+1.94%)
Oct 20, 2014 48.56 48.95 48.44 48.87 2,287,968 +0.17(+0.35%)
Oct 17, 2014 48.41 48.84 47.94 48.71 3,372,771 +0.63(+1.30%)
Oct 16, 2014 48.00 48.34 47.77 48.08 4,599,086 -0.57(-1.17%)
Oct 15, 2014 49.24 49.34 47.98 48.65 4,276,286 -0.84(-1.70%)
Oct 14, 2014 49.36 49.83 49.20 49.49 3,606,095 +0.45(+0.92%)
Oct 13, 2014 49.24 49.63 49.03 49.04 3,137,667 -0.08(-0.16%)
Oct 10, 2014 48.95 49.69 48.95 49.12 2,526,341 +0.12(+0.25%)
Oct 09, 2014 49.44 49.69 49.00 49.00 3,510,023 -0.51(-1.02%)
Oct 08, 2014 48.93 49.56 48.87 49.51 2,814,973 +0.59(+1.21%)
Oct 07, 2014 49.31 49.53 48.90 48.91 2,187,749 -0.58(-1.17%)
Oct 06, 2014 49.84 49.98 49.40 49.49 1,929,706 -0.09(-0.18%)
Oct 03, 2014 49.55 49.93 49.54 49.58 3,408,545 +0.47(+0.97%)
Oct 02, 2014 48.93 49.34 48.79 49.11 2,442,301 +0.27(+0.54%)
Oct 01, 2014 49.26 49.49 48.72 48.84 2,786,812 -0.45(-0.91%)
Sep 30, 2014 49.09 49.49 49.03 49.29 2,809,857 +0.06(+0.13%)
Sep 29, 2014 49.02 49.43 48.89 49.23 1,592,664 -0.10(-0.20%)
Sep 26, 2014 49.08 49.50 49.01 49.32 1,592,739 +0.26(+0.52%)
Sep 25, 2014 49.37 49.46 49.01 49.07 2,497,330 -0.47(-0.96%)
Sep 24, 2014 49.22 49.69 49.15 49.54 1,706,284 +0.30(+0.60%)
Sep 23, 2014 49.54 49.61 49.10 49.24 4,713,898 -0.43(-0.86%)
Sep 22, 2014 49.75 49.81 49.59 49.67 2,166,865 -0.29(-0.58%)
Sep 19, 2014 50.24 50.27 49.81 49.96 3,431,888 -0.10(-0.19%)
Sep 18, 2014 49.72 50.13 49.63 50.06 2,342,155 +0.46(+0.92%)
Sep 17, 2014 49.58 49.80 49.46 49.60 2,040,426 +0.03(+0.06%)
Sep 16, 2014 49.28 49.69 49.23 49.57 2,013,135 +0.07(+0.15%)
Sep 15, 2014 49.12 49.69 49.07 49.49 2,568,537 +0.50(+1.02%)
Sep 12, 2014 49.06 49.21 48.80 49.00 2,758,591 -0.17(-0.34%)
Sep 11, 2014 48.83 49.19 48.82 49.16 2,197,153 +0.26(+0.53%)
Sep 10, 2014 49.04 49.12 48.83 48.91 1,837,453 +0.04(+0.08%)
Sep 09, 2014 49.23 49.28 48.78 48.87 2,188,191 -0.44(-0.90%)
Sep 08, 2014 49.67 49.67 49.15 49.31 1,498,686 +0.03(+0.07%)
Sep 05, 2014 49.31 49.37 49.08 49.28 2,330,396 -0.02(-0.03%)
Sep 04, 2014 49.53 49.69 49.25 49.29 1,946,927 -0.22(-0.44%)
Sep 03, 2014 49.87 49.87 49.49 49.51 1,841,840 -0.15(-0.31%)
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.