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 30, 2010 23.24 23.84 23.23 23.24 38,370 +0.00(+0.01%)
Sep 29, 2010 23.67 23.68 23.13 23.24 7,974,445 -0.45(-1.90%)
Sep 28, 2010 23.29 23.77 23.08 23.69 39,851 +0.56(+2.42%)
Sep 27, 2010 23.20 23.34 23.08 23.13 6,169,009 -0.15(-0.63%)
Sep 24, 2010 22.69 23.28 22.62 23.28 7,258,516 +0.85(+3.78%)
Sep 23, 2010 22.43 22.83 22.40 22.43 5,151,711 -0.38(-1.65%)
Sep 22, 2010 22.97 23.00 22.75 22.80 6,201,142 -0.27(-1.18%)
Sep 21, 2010 23.20 23.25 22.94 23.08 6,110,331 -0.13(-0.57%)
Sep 20, 2010 22.85 23.23 22.75 23.21 6,060,162 +0.38(+1.68%)
Sep 17, 2010 22.83 22.97 22.75 22.83 7,423,677 +0.37(+1.64%)
Sep 15, 2010 22.13 22.55 22.09 22.46 4,567,378 +0.16(+0.73%)
Sep 14, 2010 22.28 22.44 22.11 22.30 5,697,181 -0.01(-0.07%)
Sep 13, 2010 22.25 22.34 22.13 22.31 6,319,797 +0.31(+1.41%)
Sep 10, 2010 22.01 22.05 21.71 22.00 4,756,648 +0.31(+1.43%)
Sep 09, 2010 21.73 21.80 21.54 21.69 7,014 +0.26(+1.20%)
Sep 08, 2010 21.21 21.47 21.21 21.43 5,267,819 +0.29(+1.39%)
Sep 07, 2010 21.49 21.52 21.13 21.14 779 -0.53(-2.45%)
Sep 03, 2010 21.24 21.69 21.18 21.67 5,614,617 +0.59(+2.80%)
Sep 02, 2010 21.09 21.13 20.88 21.08 498 -0.04(-0.17%)
Sep 01, 2010 20.57 21.13 20.37 21.12 7,495,541 +0.83(+4.10%)
Aug 31, 2010 20.27 20.41 19.78 20.29 25,268 +0.21(+1.06%)
Aug 30, 2010 20.51 20.59 20.06 20.07 5,468,612 -0.55(-2.64%)
Aug 27, 2010 20.62 20.62 19.96 20.62 4,801,409 +0.23(+1.12%)
Aug 26, 2010 20.39 20.51 20.00 20.39 5,079,387 +0.04(+0.22%)
Aug 25, 2010 19.99 20.43 19.77 20.34 5,415,535 +0.22(+1.09%)
Aug 24, 2010 20.20 20.39 20.05 20.13 980 -0.29(-1.40%)
Aug 23, 2010 20.25 20.53 20.20 20.41 4,846,246 +0.12(+0.58%)
Aug 20, 2010 20.34 20.50 20.13 20.29 4,841,968 -0.21(-1.03%)
Aug 19, 2010 20.64 20.66 20.32 20.51 1,128 -0.23(-1.13%)
Aug 18, 2010 20.70 20.89 20.45 20.74 3,463,606 +0.09(+0.43%)
Aug 17, 2010 20.58 20.71 20.37 20.65 4,243 +0.22(+1.07%)
Aug 16, 2010 20.43 20.45 20.21 20.43 5,975,182 -0.12(-0.57%)
Aug 13, 2010 20.55 20.83 20.51 20.55 4,431,480 -0.09(-0.43%)
Aug 12, 2010 20.40 20.70 20.34 20.64 5,426,002 +0.00(+0.00%)
Aug 11, 2010 21.20 21.21 20.62 20.64 7,791,649 -0.88(-4.08%)
Aug 10, 2010 21.52 21.68 21.10 21.51 5,014,718 -0.15(-0.71%)
Aug 09, 2010 21.32 21.68 21.27 21.67 7,211,846 +0.48(+2.24%)
Aug 06, 2010 21.19 21.61 20.93 21.19 8,269,579 -0.31(-1.46%)
Aug 05, 2010 21.45 21.65 20.90 21.51 13,034,813 +0.59(+2.80%)
Aug 04, 2010 20.94 21.08 20.79 20.92 5,134 +0.04(+0.21%)
Aug 03, 2010 21.06 21.15 20.83 20.88 14,147 -0.20(-0.97%)
Aug 02, 2010 20.96 21.14 20.87 21.08 6,308,186 +0.43(+2.09%)
Jul 30, 2010 20.65 20.81 20.30 20.65 5,364,190 -0.01(-0.04%)
Jul 29, 2010 20.77 21.08 20.38 20.66 7,705,770 -0.26(-1.26%)
Jul 28, 2010 20.92 20.92 20.64 20.92 10,458 +0.00(+0.00%)
Jul 27, 2010 20.92 21.05 20.75 20.92 7,862 +0.20(+0.99%)
Jul 26, 2010 20.61 20.81 20.43 20.72 5,359,296 +0.04(+0.18%)
Jul 23, 2010 20.51 20.86 20.32 20.68 7,100,021 +0.16(+0.78%)
Jul 22, 2010 20.03 20.53 19.95 20.52 7,970,295 +0.46(+2.30%)
Jul 21, 2010 20.82 20.87 20.04 20.06 6,127,084 -0.61(-2.97%)
Jul 20, 2010 20.67 20.70 19.93 20.67 5,343,646 +0.27(+1.33%)
Jul 19, 2010 20.43 20.52 20.13 20.40 5,141,910 +0.05(+0.25%)
Jul 16, 2010 20.35 21.00 20.29 20.35 10,012,325 -0.65(-3.10%)
Jul 15, 2010 21.21 21.21 20.83 21.00 6,775,962 -0.20(-0.97%)
Jul 14, 2010 21.31 21.49 21.05 21.21 273 -0.23(-1.09%)
Jul 13, 2010 21.43 21.61 21.34 21.44 5,692,440 +0.15(+0.72%)
Jul 12, 2010 21.45 21.45 21.18 21.29 4,999,470 -0.24(-1.12%)
Jul 09, 2010 21.53 21.56 21.31 21.53 3,792,701 +0.17(+0.79%)
Jul 08, 2010 21.13 21.42 21.10 21.36 4,586,735 +0.29(+1.39%)
Jul 07, 2010 20.42 21.13 20.34 21.07 7,203,653 +0.64(+3.15%)
Jul 06, 2010 20.43 21.06 20.25 20.43 4,671 -0.26(-1.24%)
Jul 02, 2010 20.68 21.09 20.48 20.68 4,553,628 -0.08(-0.39%)
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.