Allstate Corp (NY: ALL )

186.52 -2.92 (-1.54%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 170.24 171.43 169.31 171.21 1,754,285 +3.14(+1.87%)
Mar 27, 2024 169.29 169.81 166.69 168.07 1,485,142 -0.96(-0.57%)
Mar 26, 2024 167.60 169.82 167.37 169.03 1,722,564 +1.82(+1.09%)
Mar 25, 2024 164.78 167.89 164.49 167.21 2,485,645 +3.68(+2.25%)
Mar 22, 2024 161.30 163.84 160.80 163.53 1,589,082 +3.05(+1.90%)
Mar 21, 2024 158.44 161.03 158.04 160.48 1,975,208 +0.99(+0.62%)
Mar 20, 2024 160.42 161.16 158.84 159.49 1,564,754 -1.18(-0.73%)
Mar 19, 2024 162.39 162.59 159.59 160.67 2,015,942 -0.64(-0.40%)
Mar 18, 2024 159.65 161.63 159.15 161.31 1,541,903 +0.80(+0.50%)
Mar 15, 2024 156.21 161.01 155.82 160.51 9,345,001 +2.79(+1.77%)
Mar 14, 2024 158.09 158.88 156.47 157.72 1,613,513 -0.69(-0.44%)
Mar 13, 2024 158.45 158.81 156.89 158.41 1,473,011 +0.47(+0.30%)
Mar 12, 2024 158.33 159.02 156.37 157.94 1,817,580 -0.34(-0.21%)
Mar 11, 2024 154.94 158.31 154.82 158.27 1,598,742 +2.99(+1.92%)
Mar 08, 2024 154.54 155.79 153.96 155.28 1,157,430 +0.28(+0.18%)
Mar 07, 2024 155.34 155.47 153.78 155.01 1,330,539 -0.40(-0.25%)
Mar 06, 2024 154.78 155.57 153.15 155.40 1,822,402 +0.27(+0.17%)
Mar 05, 2024 154.80 156.27 154.36 155.13 1,370,820 +0.39(+0.25%)
Mar 04, 2024 152.71 154.82 152.26 154.75 1,679,346 +1.22(+0.79%)
Mar 01, 2024 156.81 157.14 153.01 153.53 2,962,033 -3.41(-2.18%)
Feb 29, 2024 158.29 158.29 155.75 156.94 2,680,464 -1.05(-0.67%)
Feb 28, 2024 156.99 158.36 156.99 158.00 1,101,321 +1.03(+0.66%)
Feb 27, 2024 156.87 157.59 155.71 156.97 1,291,660 -0.26(-0.16%)
Feb 26, 2024 156.86 158.10 156.25 157.22 1,333,444 +0.66(+0.42%)
Feb 23, 2024 157.57 158.59 156.31 156.56 1,663,156 -1.04(-0.66%)
Feb 22, 2024 156.60 158.39 153.93 157.60 1,881,968 +1.00(+0.64%)
Feb 21, 2024 157.71 158.51 155.63 156.60 2,010,107 -0.54(-0.34%)
Feb 20, 2024 158.89 160.32 157.05 157.14 1,769,165 -2.03(-1.27%)
Feb 16, 2024 159.38 161.78 158.89 159.17 1,806,907 -0.11(-0.07%)
Feb 15, 2024 159.61 159.99 157.56 159.28 1,786,176 +0.49(+0.31%)
Feb 14, 2024 156.60 159.15 155.40 158.78 1,491,661 +2.76(+1.77%)
Feb 13, 2024 158.23 158.23 154.59 156.02 1,405,988 -0.73(-0.46%)
Feb 12, 2024 158.19 158.39 156.34 156.75 1,215,945 -0.70(-0.44%)
Feb 09, 2024 157.76 158.00 155.97 157.45 1,589,596 -1.69(-1.06%)
Feb 08, 2024 160.37 165.34 157.37 159.14 3,854,138 +3.10(+1.99%)
Feb 07, 2024 155.16 156.76 154.99 156.04 1,901,371 +1.23(+0.79%)
Feb 06, 2024 153.93 155.31 153.50 154.81 981,184 +0.51(+0.33%)
Feb 05, 2024 153.94 154.90 153.18 154.30 1,354,210 -0.53(-0.34%)
Feb 02, 2024 154.46 155.65 154.09 154.83 1,106,187 +1.16(+0.76%)
Feb 01, 2024 151.85 154.00 150.94 153.67 1,021,572 +0.93(+0.61%)
Jan 31, 2024 154.32 154.75 152.49 152.74 1,371,893 -1.22(-0.79%)
Jan 30, 2024 153.44 154.32 152.47 153.96 1,154,148 +0.42(+0.28%)
Jan 29, 2024 154.74 155.57 153.22 153.54 1,297,993 -2.27(-1.46%)
Jan 26, 2024 156.32 156.45 155.34 155.81 1,051,854 -0.68(-0.43%)
Jan 25, 2024 155.83 156.79 154.40 156.49 1,273,818 +1.61(+1.04%)
Jan 24, 2024 153.12 157.02 153.06 154.88 2,413,523 +3.26(+2.15%)
Jan 23, 2024 152.88 154.26 151.36 151.62 1,159,824 -1.26(-0.82%)
Jan 22, 2024 152.92 153.80 152.66 152.88 955,998 +0.50(+0.33%)
Jan 19, 2024 152.50 153.99 151.64 152.38 2,022,356 +1.93(+1.28%)
Jan 18, 2024 149.33 150.83 147.75 150.45 1,598,732 +0.36(+0.24%)
Jan 17, 2024 149.11 151.40 148.53 150.09 1,641,810 +1.03(+0.69%)
Jan 16, 2024 148.99 149.94 148.01 149.06 1,206,942 +0.46(+0.31%)
Jan 12, 2024 148.56 148.75 146.46 148.59 1,133,678 +0.65(+0.44%)
Jan 11, 2024 147.44 148.16 145.84 147.94 1,557,527 +0.06(+0.04%)
Jan 10, 2024 148.61 149.55 147.49 147.88 1,356,962 -0.66(-0.44%)
Jan 09, 2024 147.82 148.92 146.26 148.54 1,625,988 +1.57(+1.07%)
Jan 08, 2024 147.52 148.36 146.18 146.97 2,437,998 -0.59(-0.40%)
Jan 05, 2024 146.93 147.79 145.22 147.56 1,576,712 +1.46(+1.00%)
Jan 04, 2024 144.71 149.01 144.71 146.10 3,228,718 +3.44(+2.41%)
Jan 03, 2024 141.75 143.10 141.47 142.66 1,729,101 +1.17(+0.83%)
Jan 02, 2024 138.06 141.59 138.06 141.49 2,300,694 +3.77(+2.74%)
Dec 29, 2023 137.57 138.12 137.16 137.72 735,245 +0.16(+0.11%)
Dec 28, 2023 135.84 137.61 135.84 137.56 915,239 +1.41(+1.03%)
Dec 27, 2023 135.38 136.19 135.21 136.16 726,084 +0.31(+0.22%)
Dec 26, 2023 135.18 136.45 134.86 135.85 716,342 +0.67(+0.49%)
Dec 22, 2023 133.66 135.46 133.11 135.18 1,247,406 +1.97(+1.48%)
Dec 21, 2023 133.51 133.73 132.00 133.22 1,536,651 -0.22(-0.16%)
Dec 20, 2023 135.26 135.65 133.36 133.43 1,533,457 -2.59(-1.90%)
Dec 19, 2023 136.51 136.62 135.46 136.02 1,766,847 -0.49(-0.36%)
Dec 18, 2023 136.85 137.39 135.48 136.51 1,639,042 -0.31(-0.22%)
Dec 15, 2023 135.88 139.66 135.77 136.81 3,251,547 -0.18(-0.13%)
Dec 14, 2023 141.63 141.76 136.78 136.99 2,577,109 -5.03(-3.54%)
Dec 13, 2023 141.42 142.23 140.75 142.02 1,420,467 -0.01(-0.01%)
Dec 12, 2023 140.69 142.19 139.79 142.03 1,839,150 +1.27(+0.90%)
Dec 11, 2023 138.71 142.65 137.74 140.76 2,488,085 +3.69(+2.69%)
Dec 08, 2023 137.52 137.72 136.32 137.07 819,524 +0.29(+0.22%)
Dec 07, 2023 136.58 137.64 135.79 136.78 1,713,483 +0.52(+0.38%)
Dec 06, 2023 136.58 137.72 135.96 136.25 1,024,608 -0.19(-0.14%)
Dec 05, 2023 136.46 137.43 135.26 136.44 1,529,091 +0.04(+0.03%)
Dec 04, 2023 134.68 137.46 134.37 136.40 1,342,232 +0.94(+0.70%)
Dec 01, 2023 134.73 135.77 134.33 135.46 1,050,446 -0.19(-0.14%)
Nov 30, 2023 132.79 135.76 132.79 135.65 2,616,494 +2.34(+1.76%)
Nov 29, 2023 133.27 134.15 132.43 133.30 1,058,446 -0.05(-0.04%)
Nov 28, 2023 134.28 134.30 132.85 133.35 771,677 -1.02(-0.76%)
Nov 27, 2023 133.37 134.71 133.21 134.37 1,194,681 +0.84(+0.63%)
Nov 24, 2023 133.13 133.88 132.79 133.53 453,442 +0.51(+0.38%)
Nov 22, 2023 132.33 133.54 131.73 133.02 1,058,211 +1.11(+0.84%)
Nov 21, 2023 131.96 132.67 131.36 131.91 1,145,755 +0.31(+0.24%)
Nov 20, 2023 130.21 131.84 129.75 131.60 1,233,387 +0.44(+0.34%)
Nov 17, 2023 131.96 132.62 130.29 131.16 1,151,443 -0.55(-0.42%)
Nov 16, 2023 129.01 132.25 128.68 131.71 2,415,485 +3.11(+2.42%)
Nov 15, 2023 128.59 129.84 127.82 128.60 1,308,903 -0.08(-0.06%)
Nov 14, 2023 126.99 129.32 126.26 128.68 1,116,536 +1.76(+1.39%)
Nov 13, 2023 127.72 128.16 126.26 126.92 1,159,265 -0.46(-0.36%)
Nov 10, 2023 126.59 127.48 125.44 127.38 837,022 +1.30(+1.03%)
Nov 09, 2023 126.54 126.93 125.72 126.08 1,173,032 -0.28(-0.22%)
Nov 08, 2023 126.50 126.85 125.04 126.36 814,110 -0.37(-0.29%)
Nov 07, 2023 127.58 127.67 126.01 126.73 1,384,371 -0.84(-0.66%)
Nov 06, 2023 128.83 129.31 126.55 127.58 1,295,359 -1.18(-0.92%)
Nov 03, 2023 129.19 130.31 128.46 128.76 2,052,884 +0.36(+0.28%)
Nov 02, 2023 132.19 134.88 126.56 128.40 3,776,375 +1.57(+1.24%)
Nov 01, 2023 126.09 127.54 124.71 126.82 3,061,274 +1.58(+1.26%)
Oct 31, 2023 122.80 125.74 122.80 125.24 2,532,147 +2.60(+2.12%)
Oct 30, 2023 121.25 122.74 120.64 122.64 1,808,477 +2.12(+1.76%)
Oct 27, 2023 121.81 121.99 119.77 120.52 2,487,744 -2.27(-1.85%)
Oct 26, 2023 122.76 123.70 122.06 122.79 1,870,251 +0.42(+0.34%)
Oct 25, 2023 122.17 124.09 121.71 122.37 2,047,942 +0.88(+0.72%)
Oct 24, 2023 120.65 121.71 119.71 121.49 2,512,906 +2.40(+2.02%)
Oct 23, 2023 119.77 120.51 118.95 119.08 1,028,125 -1.33(-1.10%)
Oct 20, 2023 122.24 122.94 120.37 120.41 1,546,621 -1.52(-1.24%)
Oct 19, 2023 124.05 126.19 121.63 121.93 1,906,336 -2.61(-2.10%)
Oct 18, 2023 125.24 126.01 124.12 124.54 1,685,507 -0.50(-0.40%)
Oct 17, 2023 122.33 126.33 122.32 125.03 3,469,781 +2.93(+2.40%)
Oct 16, 2023 118.27 124.98 116.91 122.10 4,074,692 +4.50(+3.82%)
Oct 13, 2023 113.03 118.16 113.03 117.61 2,964,306 +6.20(+5.56%)
Oct 12, 2023 112.68 112.68 110.49 111.41 1,151,125 -0.77(-0.69%)
Oct 11, 2023 112.17 113.04 111.45 112.18 962,993 +0.05(+0.04%)
Oct 10, 2023 111.86 112.86 111.37 112.13 1,276,668 +0.54(+0.48%)
Oct 09, 2023 110.21 111.82 109.88 111.59 850,948 +1.00(+0.90%)
Oct 06, 2023 109.65 111.40 109.32 110.60 1,214,618 +0.76(+0.69%)
Oct 05, 2023 108.91 110.28 108.24 109.83 1,038,130 +0.90(+0.83%)
Oct 04, 2023 107.64 109.11 106.55 108.94 1,033,097 +1.51(+1.40%)
Oct 03, 2023 107.80 108.77 106.86 107.43 1,220,312 -0.98(-0.90%)
Oct 02, 2023 108.43 108.97 107.55 108.41 1,368,934 -0.49(-0.45%)
Sep 29, 2023 109.87 110.15 108.74 108.90 1,235,420 -1.05(-0.96%)
Sep 28, 2023 110.61 111.06 109.81 109.95 930,995 -0.52(-0.47%)
Sep 27, 2023 110.21 110.89 108.91 110.47 1,291,990 -0.25(-0.22%)
Sep 26, 2023 112.24 112.76 110.18 110.72 1,275,944 -1.92(-1.71%)
Sep 25, 2023 111.14 113.46 112.44 112.64 2,029,163 +1.12(+1.01%)
Sep 22, 2023 111.82 112.28 110.96 111.52 1,781,281 +0.23(+0.21%)
Sep 21, 2023 111.50 112.46 109.97 111.28 1,980,088 -0.29(-0.26%)
Sep 20, 2023 111.40 113.18 110.83 111.58 2,191,593 +0.75(+0.68%)
Sep 19, 2023 108.99 111.87 108.62 110.82 2,715,861 +2.29(+2.11%)
Sep 18, 2023 106.78 108.84 105.72 108.53 2,189,955 +2.21(+2.08%)
Sep 15, 2023 107.48 107.56 106.21 106.33 2,968,849 -1.73(-1.60%)
Sep 14, 2023 107.29 108.53 106.59 108.06 2,644,956 +1.61(+1.52%)
Sep 13, 2023 107.52 108.00 105.68 106.44 2,503,260 -0.58(-0.54%)
Sep 12, 2023 105.62 107.45 105.42 107.02 1,335,481 +1.67(+1.59%)
Sep 11, 2023 104.62 106.02 104.33 105.35 1,418,743 +1.55(+1.49%)
Sep 08, 2023 105.22 105.32 103.46 103.80 1,746,892 -1.50(-1.42%)
Sep 07, 2023 105.62 106.59 105.08 105.30 1,528,270 -0.20(-0.18%)
Sep 06, 2023 104.90 106.47 104.47 105.50 1,391,686 +0.69(+0.66%)
Sep 05, 2023 107.85 108.07 104.73 104.80 1,478,101 -3.27(-3.02%)
Sep 01, 2023 106.14 108.41 105.70 108.07 1,360,722 +2.69(+2.55%)
Aug 31, 2023 107.26 107.26 105.25 105.38 2,270,090 -1.42(-1.33%)
Aug 30, 2023 103.19 106.99 103.19 106.80 1,898,760 +3.51(+3.40%)
Aug 29, 2023 102.57 103.66 101.78 103.29 1,215,294 +1.11(+1.08%)
Aug 28, 2023 102.29 103.01 101.48 102.18 1,060,418 +0.27(+0.27%)
Aug 25, 2023 102.14 103.47 101.62 101.91 1,255,846 -0.19(-0.19%)
Aug 24, 2023 102.09 103.89 101.86 102.10 1,139,724 -0.27(-0.26%)
Aug 23, 2023 101.90 103.19 101.90 102.38 925,570 +0.48(+0.48%)
Aug 22, 2023 101.83 102.92 101.36 101.89 1,033,590 -0.17(-0.16%)
Aug 21, 2023 102.79 103.29 101.09 102.06 1,596,988 -0.87(-0.85%)
Aug 18, 2023 103.94 105.00 102.81 102.93 1,510,594 -1.67(-1.59%)
Aug 17, 2023 107.18 108.09 104.40 104.59 1,779,134 -1.77(-1.67%)
Aug 16, 2023 103.71 107.26 103.19 106.37 2,340,986 +4.53(+4.44%)
Aug 15, 2023 101.96 102.89 101.44 101.84 1,520,808 -1.77(-1.71%)
Aug 14, 2023 105.64 106.06 103.03 103.62 1,572,484 -2.07(-1.96%)
Aug 11, 2023 107.33 107.71 105.36 105.69 1,408,737 -1.60(-1.49%)
Aug 10, 2023 107.00 108.91 107.00 107.29 1,033,794 +1.06(+0.99%)
Aug 09, 2023 106.88 108.16 106.15 106.23 1,086,953 -0.81(-0.76%)
Aug 08, 2023 106.08 107.68 105.20 107.05 1,478,338 -0.29(-0.27%)
Aug 07, 2023 107.08 108.54 106.62 107.34 934,380 +0.84(+0.79%)
Aug 04, 2023 107.90 107.91 106.14 106.49 1,566,422 -1.44(-1.34%)
Aug 03, 2023 102.69 108.48 102.60 107.94 2,813,805 +4.70(+4.55%)
Aug 02, 2023 108.31 108.78 102.16 103.24 2,934,217 -6.32(-5.77%)
Aug 01, 2023 108.99 109.88 108.11 109.56 1,505,944 +0.34(+0.31%)
Jul 31, 2023 109.20 110.32 108.62 109.22 918,640 +0.21(+0.20%)
Jul 28, 2023 110.35 110.58 108.35 109.00 1,202,480 -0.31(-0.28%)
Jul 27, 2023 109.73 109.73 108.57 109.31 1,122,830 -0.17(-0.16%)
Jul 26, 2023 107.94 109.95 107.07 109.49 1,323,046 +2.41(+2.25%)
Jul 25, 2023 108.32 109.16 106.78 107.08 1,098,567 -1.59(-1.46%)
Jul 24, 2023 107.72 109.55 107.62 108.67 1,174,074 +1.25(+1.16%)
Jul 21, 2023 108.58 108.88 106.85 107.42 1,514,391 -1.12(-1.04%)
Jul 20, 2023 103.57 108.66 103.13 108.54 3,366,364 +6.00(+5.85%)
Jul 19, 2023 100.50 102.78 100.38 102.54 2,813,111 +2.30(+2.29%)
Jul 18, 2023 98.96 101.31 98.96 100.24 1,797,795 +0.98(+0.99%)
Jul 17, 2023 98.19 99.41 97.48 99.26 2,012,785 +1.19(+1.22%)
Jul 14, 2023 101.63 101.63 97.87 98.07 3,574,870 -3.54(-3.48%)
Jul 13, 2023 100.85 103.52 100.72 101.61 3,311,111 -2.69(-2.57%)
Jul 12, 2023 106.31 106.71 103.47 104.29 1,800,977 -1.42(-1.35%)
Jul 11, 2023 103.50 105.81 103.41 105.72 2,066,761 +2.25(+2.17%)
Jul 10, 2023 104.52 105.36 103.17 103.47 1,589,886 -1.47(-1.40%)
Jul 07, 2023 104.65 106.03 104.65 104.94 1,909,188 -0.47(-0.45%)
Jul 06, 2023 106.20 106.38 104.82 105.42 2,185,211 -1.24(-1.16%)
Jul 05, 2023 106.27 106.69 104.81 106.66 2,507,891 -0.46(-0.43%)
Jul 03, 2023 105.62 108.31 105.53 107.11 982,297 +1.42(+1.35%)
Jun 30, 2023 106.25 106.44 105.38 105.69 1,883,734 -0.05(-0.05%)
Jun 29, 2023 105.72 106.07 105.28 105.74 1,461,854 +0.22(+0.21%)
Jun 28, 2023 105.06 105.56 104.10 105.52 2,254,379 +0.21(+0.20%)
Jun 27, 2023 105.75 106.30 105.01 105.30 1,021,478 -0.31(-0.29%)
Jun 26, 2023 104.34 105.65 104.05 105.61 1,746,536 +1.39(+1.33%)
Jun 23, 2023 104.20 104.44 103.31 104.23 3,701,536 -0.46(-0.44%)
Jun 22, 2023 104.89 104.89 103.53 104.68 1,858,174 +0.26(+0.25%)
Jun 21, 2023 104.88 105.25 102.30 104.42 4,168,168 -0.85(-0.81%)
Jun 20, 2023 106.48 106.83 104.75 105.27 3,501,389 -2.48(-2.30%)
Jun 16, 2023 107.59 108.22 106.58 107.75 3,898,529 +0.61(+0.57%)
Jun 15, 2023 107.13 106.20 107.14 3,363,417 -4.55(-4.07%)
May 08, 2023 111.50 112.39 110.72 111.69 1,376,385 +0.38(+0.34%)
May 05, 2023 111.06 113.49 111.06 111.31 2,333,785 +1.64(+1.50%)
May 04, 2023 105.77 110.34 105.32 109.67 3,549,395 +2.42(+2.26%)
May 03, 2023 108.68 108.68 106.78 107.25 3,098,013 -0.86(-0.79%)
May 02, 2023 110.74 110.93 106.34 108.10 2,312,575 -3.34(-3.00%)
May 01, 2023 111.14 112.78 110.99 111.44 1,235,943 +0.10(+0.09%)
Apr 28, 2023 111.35 112.22 110.96 111.34 2,317,300 +0.49(+0.44%)
Apr 27, 2023 109.52 111.30 109.28 110.85 1,201,324 +1.14(+1.04%)
Apr 26, 2023 109.78 111.20 109.11 109.71 1,207,766 -0.82(-0.74%)
Apr 25, 2023 110.81 111.69 109.96 110.53 1,001,194 -0.95(-0.85%)
Apr 24, 2023 111.43 112.89 111.33 111.48 1,075,437 +0.11(+0.10%)
Apr 21, 2023 112.25 112.60 111.30 111.36 1,563,568 -1.54(-1.36%)
Apr 20, 2023 113.83 117.83 112.62 112.90 3,290,976 +0.84(+0.75%)
Apr 19, 2023 110.40 112.36 109.42 112.06 2,040,255 +2.28(+2.08%)
Apr 18, 2023 110.60 111.02 109.03 109.78 1,930,018 -0.72(-0.65%)
Apr 17, 2023 108.06 110.53 107.17 110.51 2,298,325 +2.66(+2.46%)
Apr 14, 2023 109.93 110.73 107.03 107.85 2,378,326 -1.91(-1.74%)
Apr 13, 2023 109.76 110.47 108.69 109.76 3,004,357 -1.89(-1.70%)
Apr 12, 2023 111.95 113.39 111.24 111.65 1,431,708 -0.02(-0.02%)
Apr 11, 2023 111.34 112.54 110.74 111.67 1,104,347 -0.01(-0.01%)
Apr 10, 2023 110.91 111.77 110.80 111.68 1,028,753 +0.86(+0.77%)
Apr 06, 2023 110.97 112.15 110.42 110.82 1,470,554 +0.33(+0.30%)
Apr 05, 2023 107.43 111.06 106.90 110.50 1,452,013 +1.64(+1.51%)
Apr 04, 2023 110.08 110.59 107.33 108.85 1,478,324 -1.04(-0.95%)
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.