Allstate Corp (NY: ALL )

190.68 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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%)
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.