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, 2014 49.61 50.01 49.54 49.81 2,780,540 +0.06(+0.13%)
Sep 29, 2014 49.54 49.95 49.41 49.75 1,576,047 -0.10(-0.20%)
Sep 26, 2014 49.59 50.02 49.53 49.84 1,576,121 +0.26(+0.52%)
Sep 25, 2014 49.89 49.98 49.53 49.58 2,471,273 -0.48(-0.96%)
Sep 24, 2014 49.74 50.21 49.67 50.06 1,688,481 +0.30(+0.60%)
Sep 23, 2014 50.06 50.14 49.62 49.76 4,664,714 -0.43(-0.86%)
Sep 22, 2014 50.27 50.34 50.11 50.19 2,144,257 -0.29(-0.58%)
Sep 19, 2014 50.77 50.80 50.34 50.49 3,396,081 -0.10(-0.19%)
Sep 18, 2014 50.24 50.66 50.15 50.58 2,317,718 +0.46(+0.92%)
Sep 17, 2014 50.10 50.32 49.98 50.12 2,019,137 +0.03(+0.06%)
Sep 16, 2014 49.80 50.21 49.75 50.09 1,992,131 +0.07(+0.15%)
Sep 15, 2014 49.63 50.22 49.58 50.02 2,541,738 +0.50(+1.02%)
Sep 12, 2014 49.58 49.73 49.32 49.51 2,729,809 -0.17(-0.34%)
Sep 11, 2014 49.35 49.71 49.33 49.68 2,174,228 +0.26(+0.53%)
Sep 10, 2014 49.56 49.63 49.34 49.42 1,818,281 +0.04(+0.08%)
Sep 09, 2014 49.75 49.80 49.29 49.38 2,165,360 -0.45(-0.90%)
Sep 08, 2014 50.19 50.19 49.67 49.83 1,483,050 +0.03(+0.07%)
Sep 05, 2014 49.83 49.89 49.59 49.80 2,306,081 -0.02(-0.03%)
Sep 04, 2014 50.06 50.22 49.77 49.81 1,926,614 -0.22(-0.44%)
Sep 03, 2014 50.40 50.40 50.01 50.03 1,822,623 -0.15(-0.31%)
Sep 02, 2014 50.10 50.28 49.93 50.19 2,251,050 +0.28(+0.55%)
Aug 29, 2014 49.72 49.91 49.91 49.91 2,383,608 +0.28(+0.56%)
Aug 28, 2014 49.78 49.93 49.62 49.63 2,275,728 -0.31(-0.62%)
Aug 27, 2014 50.00 50.06 49.85 49.94 2,053,171 -0.04(-0.08%)
Aug 26, 2014 50.00 50.17 49.90 49.98 2,322,231 -0.04(-0.08%)
Aug 25, 2014 49.71 50.10 49.59 50.02 2,343,874 +0.56(+1.13%)
Aug 22, 2014 49.51 49.66 49.36 49.47 2,448,582 -0.23(-0.47%)
Aug 21, 2014 49.61 49.74 49.37 49.70 2,930,191 +0.09(+0.18%)
Aug 20, 2014 49.38 49.64 49.22 49.61 1,794,125 +0.25(+0.51%)
Aug 19, 2014 49.47 49.52 49.36 49.36 2,011,009 -0.15(-0.31%)
Aug 18, 2014 49.26 49.53 49.20 49.51 2,547,385 +0.48(+0.97%)
Aug 15, 2014 49.25 49.38 48.80 49.04 2,993,371 -0.07(-0.15%)
Aug 14, 2014 48.63 49.12 48.63 49.11 3,110,050 +0.54(+1.11%)
Aug 13, 2014 48.68 48.86 48.50 48.57 3,186,319 -0.03(-0.07%)
Aug 12, 2014 48.16 48.63 48.14 48.60 4,273,826 +0.48(+0.99%)
Aug 11, 2014 48.33 48.37 47.99 48.12 2,812,607 -0.09(-0.18%)
Aug 08, 2014 48.12 48.15 47.66 48.21 3,253,039 +0.29(+0.61%)
Aug 07, 2014 48.25 48.46 47.78 47.92 3,874,235 -0.22(-0.45%)
Aug 06, 2014 47.45 48.15 47.45 48.14 3,061,898 +0.59(+1.24%)
Aug 05, 2014 47.61 47.90 47.45 47.55 3,884,744 -0.09(-0.19%)
Aug 04, 2014 47.15 47.67 46.96 47.64 6,979,081 +0.66(+1.41%)
Aug 01, 2014 47.27 47.45 46.66 46.98 4,035,084 -0.25(-0.53%)
Jul 31, 2014 47.02 48.39 46.22 47.23 7,743,622 +1.26(+2.74%)
Jul 30, 2014 46.14 46.20 45.76 45.97 3,841,890 -0.13(-0.28%)
Jul 29, 2014 46.24 46.69 46.13 46.10 4,102,198 -0.72(-1.54%)
Jul 28, 2014 46.80 46.83 46.35 46.82 2,636,945 +0.00(+0.00%)
Jul 25, 2014 47.07 47.14 46.77 46.82 1,476,499 -0.44(-0.94%)
Jul 24, 2014 47.07 47.32 46.97 47.26 1,408,607 +0.13(+0.27%)
Jul 23, 2014 46.97 47.26 46.96 47.13 1,558,939 +0.19(+0.41%)
Jul 22, 2014 46.70 47.01 46.58 46.94 2,329,083 +0.06(+0.14%)
Jul 21, 2014 46.73 46.97 46.52 46.87 1,848,858 -0.04(-0.09%)
Jul 18, 2014 46.75 46.94 46.48 46.91 2,495,190 +0.19(+0.42%)
Jul 17, 2014 46.89 47.35 46.71 46.72 2,438,642 -0.27(-0.58%)
Jul 16, 2014 47.32 47.41 46.95 46.99 2,353,642 -0.24(-0.51%)
Jul 15, 2014 47.24 47.39 47.11 47.24 2,535,736 +0.15(+0.31%)
Jul 14, 2014 47.27 47.41 46.94 47.09 2,753,174 +0.06(+0.14%)
Jul 11, 2014 46.82 47.07 46.67 47.03 1,760,861 +0.11(+0.22%)
Jul 10, 2014 46.92 47.10 46.61 46.92 3,343,781 -0.33(-0.70%)
Jul 09, 2014 47.17 47.43 47.01 47.25 3,476,109 +0.00(+0.00%)
Jul 08, 2014 47.25 47.45 47.17 47.25 3,566,878 -0.04(-0.09%)
Jul 07, 2014 47.45 47.52 47.19 47.29 3,420,304 -0.36(-0.75%)
Jul 03, 2014 47.85 47.65 47.65 47.65 1,893,824 -0.02(-0.05%)
Jul 02, 2014 47.74 48.07 47.58 47.67 1,968,072 -0.10(-0.20%)
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.