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 (%)
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%)
Jan 02, 2020 101.24 101.27 100.07 101.11 1,352,822 +0.33(+0.33%)
Dec 31, 2019 100.21 100.81 100.01 100.78 1,237,444 +0.61(+0.61%)
Dec 30, 2019 100.38 100.42 99.78 100.17 1,026,847 -0.09(-0.09%)
Dec 27, 2019 100.26 100.48 99.85 100.26 1,162,238 +0.24(+0.24%)
Dec 26, 2019 99.62 100.48 99.60 100.02 918,208 +0.39(+0.39%)
Dec 24, 2019 99.43 100.03 99.43 99.63 928,027 +0.26(+0.26%)
Dec 23, 2019 100.21 100.38 98.93 99.37 2,047,227 -0.63(-0.63%)
Dec 20, 2019 100.76 101.56 99.94 100.00 3,858,283 +0.33(+0.33%)
Dec 19, 2019 98.09 99.67 97.67 99.67 2,624,267 +1.40(+1.42%)
Dec 18, 2019 98.74 98.74 97.86 98.27 1,865,929 -0.18(-0.18%)
Dec 17, 2019 98.48 99.14 98.08 98.45 3,579,658 +0.21(+0.21%)
Dec 16, 2019 98.49 98.68 97.84 98.24 2,599,745 -0.07(-0.07%)
Dec 13, 2019 98.40 98.84 97.89 98.31 1,699,729 -0.58(-0.59%)
Dec 12, 2019 98.04 99.09 97.62 98.90 1,960,667 +0.68(+0.69%)
Dec 11, 2019 99.07 99.19 97.75 98.21 1,661,766 -1.03(-1.04%)
Dec 10, 2019 99.78 100.16 99.15 99.25 1,150,392 -0.52(-0.52%)
Dec 09, 2019 99.52 99.97 99.12 99.77 1,996,618 +0.20(+0.20%)
Dec 06, 2019 98.73 99.94 98.73 99.57 2,014,167 +1.40(+1.42%)
Dec 05, 2019 98.73 98.88 97.99 98.17 2,910,638 -0.54(-0.54%)
Dec 04, 2019 98.01 99.04 97.79 98.71 1,349,107 +0.63(+0.64%)
Dec 03, 2019 98.84 98.93 97.65 98.08 1,416,663 -1.52(-1.53%)
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.