Allstate Corp (NY: ALL )

172.81 +2.97 (+1.75%)
Streaming Delayed Price Updated: 10:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 84.12 84.83 82.15 82.61 2,814,608 -2.62(-3.07%)
Mar 30, 2020 79.51 85.82 76.99 85.24 3,048,294 +5.57(+6.99%)
Mar 27, 2020 77.55 83.39 76.67 79.67 2,956,276 -0.94(-1.16%)
Mar 26, 2020 74.85 81.52 74.76 80.61 3,956,666 +5.85(+7.83%)
Mar 25, 2020 70.12 78.09 67.56 74.75 3,930,116 +4.58(+6.52%)
Mar 24, 2020 70.34 71.31 68.18 70.18 3,550,271 +4.22(+6.40%)
Mar 23, 2020 64.61 68.38 62.02 65.95 3,532,297 -0.58(-0.87%)
Mar 20, 2020 68.77 70.84 63.73 66.53 4,342,644 -0.74(-1.10%)
Mar 19, 2020 66.76 70.72 63.70 67.27 2,748,972 -0.77(-1.14%)
Mar 18, 2020 73.46 75.43 57.76 68.04 4,016,561 -11.16(-14.09%)
Mar 17, 2020 78.50 81.64 76.80 79.20 3,239,897 +2.67(+3.48%)
Mar 16, 2020 70.25 81.54 70.25 76.54 4,005,522 -7.02(-8.40%)
Mar 13, 2020 80.57 83.81 74.84 83.55 4,003,991 +8.08(+10.70%)
Mar 12, 2020 77.49 81.40 75.40 75.47 4,882,954 -8.08(-9.67%)
Mar 11, 2020 86.69 87.07 81.55 83.55 2,955,709 -5.85(-6.54%)
Mar 10, 2020 89.52 90.24 85.18 89.40 2,788,262 +3.29(+3.82%)
Mar 09, 2020 89.68 90.21 84.68 86.11 2,805,149 -10.38(-10.76%)
Mar 06, 2020 93.85 97.01 93.58 96.49 3,639,023 -1.19(-1.22%)
Mar 05, 2020 100.11 100.95 96.40 97.68 2,731,300 -5.45(-5.28%)
Mar 04, 2020 100.27 103.47 99.22 103.13 2,116,196 +4.78(+4.86%)
Mar 03, 2020 101.26 102.29 97.27 98.35 3,120,433 -3.13(-3.08%)
Mar 02, 2020 94.20 101.56 94.20 101.47 3,102,309 +6.68(+7.05%)
Feb 28, 2020 95.99 97.18 92.68 94.79 4,640,992 -3.72(-3.78%)
Feb 27, 2020 102.70 103.09 98.47 98.51 2,641,084 -5.21(-5.02%)
Feb 26, 2020 105.72 106.66 103.71 103.72 2,766,146 -1.42(-1.35%)
Feb 25, 2020 108.22 108.26 104.98 105.13 2,283,462 -2.90(-2.68%)
Feb 24, 2020 108.84 109.67 107.71 108.03 1,947,755 -2.76(-2.49%)
Feb 21, 2020 110.49 111.16 110.16 110.79 1,648,736 +0.14(+0.13%)
Feb 20, 2020 111.12 111.56 110.28 110.64 2,394,699 -0.72(-0.64%)
Feb 19, 2020 111.67 112.03 111.00 111.36 1,530,750 -0.04(-0.03%)
Feb 18, 2020 112.38 112.85 111.23 111.40 1,856,413 -1.14(-1.01%)
Feb 14, 2020 111.96 112.55 111.71 112.54 1,239,453 +0.61(+0.54%)
Feb 13, 2020 110.81 111.95 110.41 111.93 1,525,857 +1.00(+0.90%)
Feb 12, 2020 112.25 112.25 110.18 110.93 1,728,527 -1.18(-1.06%)
Feb 11, 2020 111.04 112.39 110.88 112.11 1,941,085 +1.03(+0.93%)
Feb 10, 2020 111.43 111.87 110.47 111.08 1,712,002 -0.43(-0.39%)
Feb 07, 2020 111.01 111.81 110.78 111.51 1,485,714 +0.48(+0.44%)
Feb 06, 2020 111.82 112.41 110.94 111.03 1,681,222 -0.70(-0.63%)
Feb 05, 2020 108.50 111.97 108.50 111.73 3,033,200 +4.23(+3.93%)
Feb 04, 2020 107.69 108.58 107.46 107.50 2,062,271 +0.81(+0.76%)
Feb 03, 2020 106.65 107.61 106.47 106.69 1,606,002 +0.46(+0.43%)
Jan 31, 2020 106.84 107.64 105.99 106.24 1,957,595 -1.20(-1.12%)
Jan 30, 2020 105.38 107.53 105.37 107.44 1,438,759 +1.36(+1.28%)
Jan 29, 2020 106.20 106.40 105.46 106.07 2,096,392 +0.73(+0.70%)
Jan 28, 2020 104.75 105.88 104.75 105.34 1,669,845 +0.86(+0.82%)
Jan 27, 2020 104.86 105.69 104.46 104.48 1,266,674 -1.52(-1.44%)
Jan 24, 2020 105.97 106.42 105.29 106.00 2,401,356 +0.12(+0.11%)
Jan 23, 2020 104.91 106.10 104.05 105.89 1,676,445 +0.45(+0.42%)
Jan 22, 2020 105.97 106.37 105.38 105.44 1,421,678 -0.13(-0.13%)
Jan 21, 2020 104.99 105.99 104.91 105.57 1,466,324 +0.22(+0.21%)
Jan 17, 2020 104.32 105.41 103.83 105.35 1,925,459 +1.26(+1.21%)
Jan 16, 2020 102.65 104.10 102.41 104.09 2,123,332 +1.69(+1.65%)
Jan 15, 2020 101.83 102.73 101.32 102.40 1,888,564 +0.41(+0.40%)
Jan 14, 2020 102.48 102.52 101.67 101.99 2,119,030 -0.61(-0.59%)
Jan 13, 2020 101.70 102.61 101.67 102.60 1,702,843 +0.92(+0.91%)
Jan 10, 2020 102.13 102.31 101.43 101.67 1,596,962 -0.30(-0.29%)
Jan 09, 2020 101.27 102.09 101.02 101.97 1,631,336 +1.15(+1.14%)
Jan 08, 2020 100.87 102.02 100.76 100.82 1,951,410 +0.28(+0.28%)
Jan 07, 2020 100.98 101.26 100.52 100.55 1,831,042 -0.87(-0.86%)
Jan 06, 2020 100.68 101.46 100.41 101.41 1,355,539 +0.30(+0.29%)
Jan 03, 2020 100.23 101.36 100.17 101.12 1,168,375 +0.01(+0.01%)
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.