Allstate Corp (NY: ALL )

173.01 +3.17 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 40.62 41.57 40.53 41.28 6,894,157 +0.61(+1.51%)
Sep 27, 2007 40.29 40.77 40.23 40.67 3,195,857 +0.46(+1.15%)
Sep 26, 2007 40.17 40.59 40.01 40.21 4,006,388 +0.25(+0.61%)
Sep 25, 2007 39.85 40.11 39.71 39.96 4,116,452 -0.03(-0.07%)
Sep 24, 2007 40.34 40.44 39.83 39.99 4,303,532 -0.35(-0.86%)
Sep 21, 2007 40.40 40.74 40.09 40.34 9,361,908 +0.00(+0.00%)
Sep 20, 2007 40.70 41.00 40.32 40.34 7,793,520 -0.37(-0.90%)
Sep 19, 2007 40.76 40.99 40.50 40.71 5,614,976 +0.34(+0.84%)
Sep 18, 2007 39.69 40.52 39.50 40.37 6,116,596 +0.95(+2.40%)
Sep 17, 2007 39.47 39.52 39.05 39.42 3,948,345 -0.11(-0.27%)
Sep 14, 2007 39.41 39.59 39.26 39.53 2,758,245 -0.04(-0.09%)
Sep 13, 2007 39.57 39.70 39.23 39.57 3,194,748 +0.25(+0.62%)
Sep 12, 2007 39.05 39.60 38.89 39.32 4,996,868 +0.27(+0.70%)
Sep 11, 2007 38.79 39.23 38.76 39.05 4,430,563 +0.49(+1.27%)
Sep 10, 2007 39.02 39.18 38.39 38.56 4,527,256 -0.35(-0.91%)
Sep 07, 2007 39.09 39.31 38.55 38.91 5,577,996 -0.51(-1.28%)
Sep 06, 2007 39.55 39.84 39.00 39.41 4,432,087 -0.14(-0.35%)
Sep 05, 2007 39.68 39.76 39.38 39.55 3,852,067 -0.38(-0.94%)
Sep 04, 2007 39.52 40.14 39.28 39.93 3,962,059 +0.40(+1.02%)
Aug 31, 2007 39.59 39.75 39.16 39.52 5,030,115 +0.38(+0.96%)
Aug 30, 2007 39.65 39.49 39.00 39.15 4,971,795 -0.51(-1.27%)
Aug 29, 2007 39.49 39.66 38.92 39.65 4,394,961 +0.16(+0.40%)
Aug 28, 2007 40.38 40.45 39.40 39.49 5,390,983 -1.13(-2.79%)
Aug 27, 2007 40.89 41.04 40.63 40.63 2,710,314 -0.42(-1.02%)
Aug 24, 2007 40.59 41.09 40.40 41.05 3,417,226 +0.63(+1.55%)
Aug 23, 2007 40.87 41.08 40.24 40.42 3,771,305 -0.32(-0.80%)
Aug 22, 2007 40.32 40.97 40.00 40.74 4,782,703 +0.97(+2.43%)
Aug 21, 2007 39.68 40.32 39.52 39.78 3,330,229 -0.17(-0.43%)
Aug 20, 2007 40.72 40.79 39.43 39.95 4,866,097 -0.77(-1.90%)
Aug 17, 2007 40.84 41.69 39.68 40.72 9,234,323 +1.11(+2.81%)
Aug 16, 2007 37.43 40.03 37.43 39.61 8,311,306 +1.58(+4.16%)
Aug 15, 2007 37.93 39.02 37.84 38.03 7,144,588 +0.22(+0.59%)
Aug 14, 2007 37.85 38.73 37.51 37.80 6,144,717 +0.05(+0.13%)
Aug 13, 2007 37.60 38.48 37.64 37.75 6,476,355 +0.15(+0.40%)
Aug 10, 2007 36.95 38.05 36.27 37.60 9,783,728 +0.66(+1.80%)
Aug 09, 2007 38.11 38.99 36.93 36.94 8,605,957 -2.14(-5.47%)
Aug 08, 2007 39.28 39.54 38.48 39.07 7,857,070 -0.10(-0.26%)
Aug 07, 2007 38.90 39.62 38.55 39.18 7,591,511 +0.00(+0.00%)
Aug 06, 2007 37.33 39.18 36.78 39.18 10,588,025 +1.73(+4.61%)
Aug 03, 2007 37.80 38.82 37.31 37.45 9,425,908 -1.37(-3.53%)
Aug 02, 2007 39.34 39.97 38.42 38.82 9,582,861 +0.18(+0.47%)
Aug 01, 2007 38.26 38.76 36.92 38.64 11,338,341 +0.27(+0.71%)
Jul 31, 2007 39.71 40.16 38.31 38.37 11,734,489 -0.89(-2.26%)
Jul 30, 2007 38.73 39.49 38.46 39.26 9,956,612 +0.64(+1.64%)
Jul 27, 2007 39.88 39.91 38.40 38.62 13,061,178 -1.15(-2.89%)
Jul 26, 2007 40.21 40.46 39.45 39.77 13,648,547 -0.66(-1.62%)
Jul 25, 2007 40.68 40.78 40.09 40.42 9,801,811 +0.14(+0.36%)
Jul 24, 2007 41.40 41.44 40.03 40.28 9,553,741 -1.25(-3.01%)
Jul 23, 2007 41.74 41.90 41.47 41.53 6,549,082 +0.12(+0.28%)
Jul 20, 2007 42.67 42.67 41.33 41.41 13,119,797 -1.26(-2.94%)
Jul 19, 2007 43.60 43.67 42.59 42.67 10,036,543 -1.05(-2.39%)
Jul 18, 2007 43.41 43.86 43.23 43.72 5,812,110 +0.10(+0.23%)
Jul 17, 2007 43.70 43.75 43.36 43.62 4,247,290 -0.25(-0.56%)
Jul 16, 2007 43.91 44.07 43.78 43.86 2,831,803 -0.21(-0.48%)
Jul 13, 2007 43.68 44.19 43.56 44.07 4,450,828 -0.27(-0.62%)
Jul 12, 2007 44.03 44.63 43.88 44.34 4,517,749 +0.35(+0.79%)
Jul 11, 2007 44.00 44.17 43.76 44.00 3,669,071 +0.01(+0.03%)
Jul 10, 2007 44.26 44.45 43.96 43.98 4,883,104 -0.53(-1.18%)
Jul 09, 2007 44.60 44.85 44.47 44.51 3,675,304 -0.09(-0.21%)
Jul 06, 2007 44.53 44.68 44.35 44.60 2,472,460 -0.02(-0.05%)
Jul 05, 2007 44.90 44.98 44.44 44.63 3,437,866 -0.19(-0.43%)
Jul 03, 2007 44.76 45.08 44.72 44.82 2,607,664 +0.25(+0.57%)
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.