Allstate Corp (NY: ALL )

191.01 +0.75 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 56.85 57.13 56.21 56.29 3,083,209 -1.02(-1.77%)
Jan 29, 2015 56.88 57.46 56.67 57.30 3,539,877 +0.59(+1.04%)
Jan 28, 2015 57.79 58.50 56.70 56.71 3,148,283 -0.90(-1.57%)
Jan 27, 2015 57.30 57.90 57.20 57.62 1,892,274 -0.23(-0.40%)
Jan 26, 2015 57.48 57.88 57.31 57.85 2,062,547 +0.24(+0.42%)
Jan 23, 2015 58.13 58.16 57.59 57.61 2,165,703 -0.42(-0.72%)
Jan 22, 2015 57.00 58.16 56.77 58.03 3,128,240 +1.33(+2.35%)
Jan 21, 2015 56.53 57.02 56.14 56.70 2,390,985 -0.05(-0.09%)
Jan 20, 2015 57.39 57.46 56.37 56.75 2,620,701 -0.39(-0.68%)
Jan 16, 2015 56.31 57.17 56.05 57.13 2,706,470 +1.30(+2.33%)
Jan 15, 2015 56.00 56.36 55.75 55.84 2,551,975 -0.16(-0.29%)
Jan 14, 2015 55.62 56.30 55.52 56.00 3,338,291 -0.56(-0.98%)
Jan 13, 2015 56.70 57.42 56.10 56.55 2,778,598 +0.34(+0.60%)
Jan 12, 2015 56.75 56.96 56.10 56.21 1,876,066 -0.58(-1.02%)
Jan 09, 2015 57.33 57.36 56.76 56.80 2,604,755 -0.59(-1.03%)
Jan 08, 2015 56.66 57.38 56.63 57.38 3,679,797 +1.08(+1.92%)
Jan 07, 2015 55.97 56.34 55.51 56.30 2,591,594 +0.91(+1.65%)
Jan 06, 2015 55.67 56.14 55.21 55.39 3,256,996 -0.04(-0.07%)
Jan 05, 2015 56.20 56.28 55.36 55.43 3,596,749 -1.12(-1.98%)
Jan 02, 2015 56.93 57.19 56.24 56.55 2,190,750 -0.10(-0.19%)
Dec 31, 2014 57.39 56.66 56.66 56.66 1,636,527 -0.56(-0.97%)
Dec 30, 2014 57.24 57.51 57.06 57.21 1,357,832 -0.05(-0.08%)
Dec 29, 2014 57.21 57.69 57.07 57.26 1,470,710 +0.06(+0.10%)
Dec 26, 2014 57.11 57.46 57.05 57.21 1,127,836 +0.19(+0.34%)
Dec 24, 2014 57.21 57.01 57.01 57.01 704,008 -0.05(-0.08%)
Dec 23, 2014 56.85 57.38 56.81 57.06 1,833,758 +0.25(+0.44%)
Dec 22, 2014 56.50 56.94 56.35 56.81 2,402,198 +0.44(+0.79%)
Dec 19, 2014 56.38 56.57 56.06 56.37 6,124,989 +0.08(+0.14%)
Dec 18, 2014 55.79 56.29 55.52 56.29 3,691,416 +1.27(+2.30%)
Dec 17, 2014 54.28 55.33 54.25 55.02 3,402,025 +0.81(+1.50%)
Dec 16, 2014 54.24 55.18 53.88 54.21 3,093,748 -0.13(-0.24%)
Dec 15, 2014 54.61 55.09 54.11 54.34 3,464,041 -0.04(-0.07%)
Dec 12, 2014 55.06 55.59 54.34 54.38 3,660,567 -1.32(-2.37%)
Dec 11, 2014 55.32 56.18 55.11 55.70 3,829,778 +0.41(+0.74%)
Dec 10, 2014 55.48 56.05 55.29 55.29 3,759,008 -0.23(-0.41%)
Dec 09, 2014 55.38 55.55 55.17 55.51 2,913,199 -0.25(-0.45%)
Dec 08, 2014 55.46 55.98 55.34 55.76 3,163,648 +0.37(+0.67%)
Dec 05, 2014 55.21 55.63 55.17 55.39 2,709,188 +0.23(+0.42%)
Dec 04, 2014 54.94 55.38 54.89 55.16 3,163,383 +0.26(+0.47%)
Dec 03, 2014 55.00 55.19 54.60 54.90 3,007,356 -0.03(-0.06%)
Dec 02, 2014 54.45 54.96 54.45 54.93 2,359,433 +0.40(+0.74%)
Dec 01, 2014 54.90 54.91 54.53 54.53 2,387,204 -0.44(-0.79%)
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%)
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.