Allstate Corp (NY: ALL )

173.10 +3.26 (+1.92%)
Streaming Delayed Price Updated: 2:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 85.22 86.25 85.01 85.75 2,295,129 +0.64(+0.75%)
Sep 29, 2020 84.57 85.44 84.07 85.12 2,638,248 +0.20(+0.24%)
Sep 28, 2020 84.09 85.74 83.70 84.92 1,520,510 +1.77(+2.13%)
Sep 25, 2020 81.14 83.44 81.00 83.15 2,280,993 +1.18(+1.44%)
Sep 24, 2020 81.69 83.07 80.87 81.96 2,131,167 +0.33(+0.40%)
Sep 23, 2020 84.03 84.77 81.59 81.64 1,995,589 -2.48(-2.95%)
Sep 22, 2020 84.46 85.63 83.45 84.11 2,300,242 +0.28(+0.34%)
Sep 21, 2020 82.02 84.32 81.73 83.83 2,864,064 +0.68(+0.82%)
Sep 18, 2020 84.30 84.70 82.81 83.15 2,798,602 -1.38(-1.64%)
Sep 17, 2020 86.54 86.74 84.04 84.53 1,690,002 -2.83(-3.24%)
Sep 16, 2020 86.67 88.87 86.48 87.37 1,973,185 +0.97(+1.13%)
Sep 15, 2020 87.08 87.98 85.61 86.39 2,647,337 -0.10(-0.12%)
Sep 14, 2020 85.99 87.06 85.87 86.49 1,615,297 +1.03(+1.20%)
Sep 11, 2020 84.54 85.75 84.24 85.46 1,414,176 +1.09(+1.30%)
Sep 10, 2020 84.82 85.71 84.33 84.37 2,031,831 +0.07(+0.09%)
Sep 09, 2020 83.74 85.34 83.45 84.30 1,959,017 +1.18(+1.41%)
Sep 08, 2020 85.37 85.44 82.96 83.12 2,116,083 -2.33(-2.73%)
Sep 04, 2020 86.20 86.69 84.39 85.45 2,077,572 +0.43(+0.50%)
Sep 03, 2020 86.72 88.71 84.29 85.03 2,219,850 -1.14(-1.32%)
Sep 02, 2020 84.47 86.61 83.93 86.16 3,380,172 +1.48(+1.75%)
Sep 01, 2020 84.62 85.29 84.06 84.68 2,075,335 -0.04(-0.04%)
Aug 31, 2020 85.87 85.90 84.12 84.72 1,725,120 -1.18(-1.38%)
Aug 28, 2020 86.44 86.44 85.31 85.90 3,267,140 +0.15(+0.18%)
Aug 27, 2020 84.72 86.65 84.58 85.74 2,554,518 +1.51(+1.80%)
Aug 26, 2020 84.58 85.20 83.92 84.23 1,864,952 -0.69(-0.81%)
Aug 25, 2020 86.35 86.53 84.78 84.92 1,835,276 -1.11(-1.29%)
Aug 24, 2020 85.84 86.15 84.30 86.03 2,649,741 +0.46(+0.54%)
Aug 21, 2020 86.48 86.82 85.16 85.57 1,464,394 -0.79(-0.91%)
Aug 20, 2020 84.80 87.00 84.68 86.36 1,787,509 +0.98(+1.15%)
Aug 19, 2020 86.03 86.82 85.02 85.38 1,300,104 -0.36(-0.42%)
Aug 18, 2020 86.22 86.64 85.58 85.75 1,509,507 -0.50(-0.58%)
Aug 17, 2020 87.23 87.54 86.13 86.24 1,586,900 -0.81(-0.93%)
Aug 14, 2020 86.62 87.58 86.19 87.05 1,746,077 -0.13(-0.15%)
Aug 13, 2020 86.51 87.76 86.09 87.18 1,179,967 +0.03(+0.03%)
Aug 12, 2020 88.93 89.28 86.81 87.15 1,551,011 -0.54(-0.62%)
Aug 11, 2020 89.40 89.80 87.45 87.69 1,520,106 -0.38(-0.43%)
Aug 10, 2020 87.94 88.39 87.50 88.07 1,393,946 +0.31(+0.35%)
Aug 07, 2020 85.18 87.83 85.18 87.76 1,291,145 +2.20(+2.57%)
Aug 06, 2020 85.54 86.80 85.32 85.56 1,442,034 -0.25(-0.30%)
Aug 05, 2020 88.92 91.07 85.03 85.82 3,863,474 -1.34(-1.54%)
Aug 04, 2020 87.47 88.41 86.80 87.16 2,697,870 +0.05(+0.05%)
Aug 03, 2020 85.61 88.06 85.13 87.11 2,189,328 +1.63(+1.91%)
Jul 31, 2020 83.36 85.60 83.18 85.48 2,290,670 +2.09(+2.51%)
Jul 30, 2020 83.77 84.38 83.25 83.39 1,890,989 -1.74(-2.04%)
Jul 29, 2020 83.60 85.48 83.54 85.13 1,821,742 +1.57(+1.87%)
Jul 28, 2020 83.95 84.28 83.28 83.56 1,229,859 -0.39(-0.46%)
Jul 27, 2020 85.12 85.27 83.01 83.95 1,805,459 -1.50(-1.76%)
Jul 24, 2020 85.83 86.46 84.13 85.46 2,050,726 -0.28(-0.33%)
Jul 23, 2020 84.53 86.41 84.53 85.74 3,561,402 +1.04(+1.23%)
Jul 22, 2020 82.74 84.91 82.71 84.69 1,906,262 +1.50(+1.81%)
Jul 21, 2020 82.80 84.16 82.67 83.19 1,903,354 +0.84(+1.02%)
Jul 20, 2020 82.65 83.52 82.25 82.35 1,958,227 -0.67(-0.81%)
Jul 17, 2020 83.34 83.39 81.65 83.02 3,615,604 +0.05(+0.07%)
Jul 16, 2020 81.30 84.24 81.19 82.96 2,300,655 +1.34(+1.64%)
Jul 15, 2020 83.25 83.25 80.92 81.62 2,739,288 +0.36(+0.45%)
Jul 14, 2020 80.15 81.89 79.97 81.26 2,729,756 +1.11(+1.39%)
Jul 13, 2020 79.94 81.08 78.22 80.15 3,142,440 +1.39(+1.76%)
Jul 10, 2020 78.10 79.27 77.60 78.76 3,084,151 +1.04(+1.34%)
Jul 09, 2020 80.21 80.41 76.95 77.72 3,551,285 -3.03(-3.76%)
Jul 08, 2020 80.77 82.37 79.41 80.75 5,591,882 -3.15(-3.76%)
Jul 07, 2020 86.09 86.22 83.70 83.91 1,449,245 -2.71(-3.13%)
Jul 06, 2020 86.79 87.68 86.12 86.61 1,602,673 +1.40(+1.65%)
Jul 02, 2020 87.91 88.08 85.01 85.21 2,143,590 -1.30(-1.51%)
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.