Allstate Corp (NY: ALL )

190.38 -0.63 (-0.33%)
Streaming Delayed Price Updated: 2:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 25.18 25.33 24.95 25.04 3,275,586 -0.13(-0.53%)
Aug 29, 2002 24.79 25.31 24.62 25.18 3,796,053 +0.24(+0.97%)
Aug 28, 2002 25.42 25.49 24.86 24.94 2,940,299 -0.61(-2.37%)
Aug 27, 2002 26.01 26.31 25.52 25.54 3,566,138 -0.46(-1.79%)
Aug 26, 2002 25.84 26.06 25.52 26.01 1,968,175 +0.20(+0.78%)
Aug 23, 2002 26.04 26.04 25.64 25.80 2,071,020 -0.26(-1.01%)
Aug 22, 2002 25.47 26.17 25.47 26.07 2,794,800 +0.55(+2.16%)
Aug 21, 2002 25.76 25.87 25.33 25.51 3,706,138 -0.22(-0.86%)
Aug 20, 2002 25.57 25.91 25.55 25.74 3,992,529 +0.23(+0.90%)
Aug 16, 2002 25.31 25.69 25.18 25.51 2,997,072 +0.16(+0.64%)
Aug 15, 2002 25.16 25.57 25.10 25.35 4,460,534 +0.13(+0.51%)
Aug 14, 2002 24.75 25.28 24.55 25.22 4,500,661 +0.50(+2.01%)
Aug 13, 2002 25.10 25.30 24.70 24.72 4,470,343 -0.57(-2.24%)
Aug 12, 2002 25.43 25.43 25.16 25.29 4,795,226 +0.09(+0.35%)
Aug 07, 2002 25.13 25.45 24.73 25.20 4,262,423 +0.20(+0.81%)
Aug 06, 2002 25.01 25.40 24.97 25.00 4,195,396 +0.30(+1.20%)
Aug 05, 2002 25.16 25.49 24.66 24.70 4,457,710 -0.39(-1.56%)
Aug 02, 2002 25.84 26.01 24.92 25.09 5,045,057 -0.58(-2.25%)
Aug 01, 2002 25.60 25.91 25.32 25.67 4,152,147 +0.09(+0.37%)
Jul 31, 2002 25.30 25.64 25.10 25.58 4,575,269 +0.47(+1.88%)
Jul 30, 2002 24.90 25.57 24.48 25.10 8,087,607 +0.21(+0.84%)
Jul 29, 2002 24.16 24.90 24.09 24.90 7,106,863 +1.29(+5.44%)
Jul 26, 2002 23.09 23.62 23.05 23.61 4,001,595 +0.40(+1.71%)
Jul 25, 2002 23.42 23.77 22.61 23.21 4,881,277 -0.34(-1.43%)
Jul 24, 2002 21.96 23.59 21.36 23.55 6,807,245 +0.83(+3.64%)
Jul 23, 2002 23.21 23.58 22.62 22.72 6,458,731 -0.49(-2.12%)
Jul 22, 2002 23.28 23.75 22.68 23.21 6,697,860 -0.39(-1.65%)
Jul 19, 2002 23.21 23.82 23.16 23.60 6,805,907 +0.67(+2.93%)
Jul 17, 2002 23.26 23.47 22.41 22.93 3,871,850 -0.86(-3.62%)
Jul 12, 2002 23.85 24.12 23.59 23.79 1,877,220 -0.05(-0.20%)
Jul 11, 2002 23.73 24.28 23.42 23.84 4,130,449 -0.22(-0.90%)
Jul 10, 2002 24.76 24.76 23.97 24.05 4,334,653 -0.62(-2.51%)
Jul 09, 2002 24.90 25.30 24.57 24.67 4,216,946 -0.11(-0.43%)
Jul 08, 2002 24.72 25.21 24.57 24.78 3,487,370 -0.11(-0.43%)
Jul 05, 2002 24.56 25.06 24.51 24.89 1,194,013 +0.42(+1.73%)
Jul 04, 2002 24.32 24.66 24.28 24.47 4,090,916 +0.00(+0.00%)
Jul 03, 2002 24.32 24.66 24.28 24.47 4,090,916 -0.23(-0.93%)
Jul 02, 2002 25.03 25.03 24.59 24.69 4,533,506 -0.30(-1.21%)
Jul 01, 2002 25.10 25.31 24.86 25.00 3,816,117 +0.11(+0.46%)
Jun 28, 2002 24.83 25.40 24.83 24.88 4,303,145 -0.25(-0.99%)
Jun 27, 2002 24.73 25.20 24.55 25.13 2,872,380 +0.40(+1.61%)
Jun 26, 2002 24.59 24.95 24.53 24.73 4,251,871 -0.43(-1.71%)
Jun 25, 2002 25.56 25.74 25.08 25.16 3,285,989 -0.40(-1.58%)
Jun 21, 2002 25.23 25.80 25.23 25.57 4,349,218 +0.39(+1.55%)
Jun 20, 2002 25.20 25.40 25.00 25.18 2,719,152 -0.24(-0.93%)
Jun 19, 2002 25.37 25.66 25.18 25.41 2,576,774 -0.14(-0.55%)
Jun 18, 2002 25.27 25.60 25.23 25.56 3,215,246 +0.26(+1.04%)
Jun 17, 2002 24.81 25.43 24.64 25.29 3,082,677 +0.81(+3.30%)
Jun 14, 2002 24.46 24.79 24.16 24.49 7,100,324 -0.67(-2.67%)
Jun 12, 2002 24.79 25.20 24.79 25.16 3,592,890 +0.09(+0.35%)
Jun 11, 2002 25.61 25.74 25.04 25.07 2,666,244 -0.57(-2.20%)
Jun 10, 2002 25.27 25.96 25.16 25.64 3,346,181 +0.32(+1.25%)
Jun 07, 2002 25.23 25.35 25.04 25.32 6,761,470 +0.09(+0.35%)
Jun 06, 2002 25.42 25.61 25.21 25.23 2,697,751 -0.06(-0.24%)
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.