Skip to main content

Allstate Corp (NY: ALL )

172.95 +3.11 (+1.83%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 120.40 121.13 119.91 120.97 1,301,018 +0.81(+0.67%)
Jun 29, 2021 120.22 121.21 119.85 120.16 1,463,558 -0.17(-0.14%)
Jun 28, 2021 121.23 121.28 119.72 120.33 1,697,480 -0.96(-0.79%)
Jun 25, 2021 119.75 121.51 119.46 121.28 1,520,053 +1.72(+1.44%)
Jun 24, 2021 118.64 119.95 118.42 119.57 1,224,934 +1.03(+0.87%)
Jun 23, 2021 119.15 119.34 118.52 118.54 1,072,525 -0.63(-0.53%)
Jun 22, 2021 118.92 119.87 118.01 119.17 1,433,054 +0.31(+0.27%)
Jun 21, 2021 115.98 119.14 115.98 118.85 1,705,472 +3.82(+3.32%)
Jun 18, 2021 116.13 116.62 114.83 115.03 4,216,913 -2.33(-1.98%)
Jun 17, 2021 121.49 121.49 117.01 117.36 2,106,466 -3.61(-2.98%)
Jun 16, 2021 120.98 122.07 120.24 120.97 2,028,187 -1.55(-1.26%)
Jun 15, 2021 121.92 123.09 120.85 122.52 1,750,154 +1.05(+0.86%)
Jun 14, 2021 121.49 122.05 120.15 121.47 1,608,049 -0.70(-0.57%)
Jun 11, 2021 122.35 123.18 121.88 122.16 1,658,719 +0.30(+0.24%)
Jun 10, 2021 123.80 124.51 121.78 121.87 1,466,157 -1.50(-1.22%)
Jun 09, 2021 124.42 124.66 123.32 123.37 1,354,727 -1.44(-1.15%)
Jun 08, 2021 124.28 125.19 123.75 124.81 1,752,122 +0.08(+0.07%)
Jun 07, 2021 126.43 126.57 124.69 124.72 2,576,725 -1.61(-1.28%)
Jun 04, 2021 126.13 126.65 125.00 126.34 1,468,392 -0.03(-0.02%)
Jun 03, 2021 125.66 127.10 125.65 126.36 2,149,465 -0.99(-0.78%)
Jun 02, 2021 127.84 128.07 126.59 127.36 1,648,860 +0.11(+0.09%)
Jun 01, 2021 126.84 128.56 126.66 127.25 1,628,556 +1.30(+1.03%)
May 28, 2021 126.46 126.87 125.11 125.94 2,272,891 +0.28(+0.23%)
May 27, 2021 125.70 125.94 123.84 125.66 4,332,057 +0.67(+0.54%)
May 26, 2021 125.02 129.07 124.46 124.99 3,458,694 +0.39(+0.31%)
May 25, 2021 126.42 126.63 124.38 124.60 1,618,973 -1.93(-1.52%)
May 24, 2021 126.69 127.52 126.26 126.53 1,626,140 -0.17(-0.14%)
May 21, 2021 125.74 127.07 125.60 126.70 2,973,526 +1.23(+0.98%)
May 20, 2021 124.55 126.06 123.82 125.47 1,732,240 +0.37(+0.29%)
May 19, 2021 125.89 125.89 122.84 125.10 2,286,625 -1.33(-1.05%)
May 18, 2021 127.48 128.02 126.25 126.42 1,914,209 -1.74(-1.36%)
May 17, 2021 127.92 128.81 127.28 128.17 4,360,393 -0.22(-0.17%)
May 14, 2021 126.99 128.96 126.36 128.39 2,732,052 +1.61(+1.27%)
May 13, 2021 121.84 127.30 121.34 126.78 2,405,385 +4.40(+3.59%)
May 12, 2021 124.42 125.12 122.28 122.39 2,296,310 -1.27(-1.03%)
May 11, 2021 124.25 124.46 122.25 123.66 2,503,185 -0.33(-0.27%)
May 10, 2021 122.62 125.55 122.62 123.99 2,578,700 +2.06(+1.69%)
May 07, 2021 120.29 122.45 118.53 121.94 2,283,072 -0.33(-0.27%)
May 06, 2021 118.11 122.51 118.04 122.27 2,846,336 +4.77(+4.06%)
May 05, 2021 117.56 117.79 115.96 117.50 2,207,247 -0.36(-0.30%)
May 04, 2021 118.24 118.53 117.47 117.86 2,381,532 -0.27(-0.23%)
May 03, 2021 117.58 119.01 117.30 118.13 1,708,946 +1.23(+1.05%)
Apr 30, 2021 118.01 118.01 116.52 116.90 1,523,753 -0.99(-0.84%)
Apr 29, 2021 115.72 117.98 115.72 117.89 1,156,646 +2.32(+2.01%)
Apr 28, 2021 116.56 116.97 115.35 115.56 1,735,564 -0.45(-0.39%)
Apr 27, 2021 115.51 116.09 115.31 116.02 1,475,437 +0.50(+0.43%)
Apr 26, 2021 115.47 116.41 115.33 115.52 1,667,228 +0.23(+0.20%)
Apr 23, 2021 114.40 115.49 114.03 115.29 1,281,870 +1.28(+1.12%)
Apr 22, 2021 113.63 114.42 113.33 114.01 1,257,892 -0.22(-0.19%)
Apr 21, 2021 113.61 114.54 113.57 114.23 1,120,256 +0.95(+0.84%)
Apr 20, 2021 113.12 113.92 112.71 113.28 1,908,150 +0.03(+0.02%)
Apr 19, 2021 112.97 113.36 111.87 113.25 1,268,672 +0.59(+0.52%)
Apr 16, 2021 112.48 113.13 112.25 112.66 2,013,376 +0.56(+0.50%)
Apr 15, 2021 110.99 112.14 110.43 112.10 1,944,605 +1.08(+0.97%)
Apr 14, 2021 110.04 111.06 109.82 111.02 1,825,594 +1.13(+1.03%)
Apr 13, 2021 109.28 110.56 109.06 109.89 1,866,809 -0.16(-0.14%)
Apr 12, 2021 108.36 110.28 108.25 110.04 2,054,406 +2.08(+1.93%)
Apr 09, 2021 108.50 108.96 107.54 107.96 1,768,781 +0.05(+0.04%)
Apr 08, 2021 106.94 108.21 106.83 107.91 1,644,352 +0.62(+0.58%)
Apr 07, 2021 108.61 108.65 106.67 107.30 2,051,809 -1.34(-1.23%)
Apr 06, 2021 108.58 109.06 107.99 108.63 1,560,807 +0.31(+0.29%)
Apr 05, 2021 107.67 108.43 107.45 108.32 1,373,933 +1.35(+1.26%)
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.