Skip to main content

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 29, 2023 111.03 111.31 109.89 110.05 1,222,530 -1.07(-0.96%)
Sep 28, 2023 111.77 112.23 110.96 111.11 921,281 -0.52(-0.47%)
Sep 27, 2023 111.37 112.06 110.06 111.64 1,278,509 -0.25(-0.22%)
Sep 26, 2023 113.42 113.95 111.34 111.88 1,262,631 -1.95(-1.71%)
Sep 25, 2023 112.32 114.66 113.63 113.83 2,007,991 +1.14(+1.01%)
Sep 22, 2023 113.00 113.46 112.13 112.69 1,762,695 +0.24(+0.21%)
Sep 21, 2023 112.67 113.65 111.13 112.45 1,959,429 -0.30(-0.26%)
Sep 20, 2023 112.57 114.37 112.00 112.75 2,168,726 +0.76(+0.68%)
Sep 19, 2023 110.14 113.05 109.76 111.99 2,687,524 +2.31(+2.11%)
Sep 18, 2023 107.90 109.99 106.83 109.68 2,167,106 +2.23(+2.08%)
Sep 15, 2023 108.61 108.69 107.33 107.45 2,937,873 -1.75(-1.60%)
Sep 14, 2023 108.42 109.67 107.71 109.19 2,617,360 +1.63(+1.51%)
Sep 13, 2023 108.65 109.14 106.80 107.57 2,477,141 -0.58(-0.54%)
Sep 12, 2023 106.74 108.58 106.53 108.15 1,321,547 +1.69(+1.59%)
Sep 11, 2023 105.73 107.14 105.43 106.46 1,403,940 +1.56(+1.49%)
Sep 08, 2023 106.33 106.43 104.55 104.90 1,728,665 -1.51(-1.42%)
Sep 07, 2023 106.74 107.72 106.18 106.41 1,512,324 -0.20(-0.19%)
Sep 06, 2023 106.00 107.59 105.57 106.61 1,377,165 +0.70(+0.66%)
Sep 05, 2023 108.99 109.20 105.84 105.91 1,462,679 -3.30(-3.02%)
Sep 01, 2023 107.26 109.55 106.82 109.20 1,346,525 +2.72(+2.55%)
Aug 31, 2023 108.39 108.39 106.36 106.49 2,246,404 -1.43(-1.33%)
Aug 30, 2023 104.28 108.12 104.28 107.92 1,878,949 +3.55(+3.40%)
Aug 29, 2023 103.65 104.75 102.86 104.38 1,202,614 +1.12(+1.08%)
Aug 28, 2023 103.37 104.10 102.55 103.26 1,049,353 +0.28(+0.27%)
Aug 25, 2023 103.22 104.56 102.69 102.98 1,242,742 -0.20(-0.19%)
Aug 24, 2023 103.17 104.98 102.94 103.18 1,127,832 -0.27(-0.26%)
Aug 23, 2023 102.97 104.28 102.97 103.45 915,912 +0.49(+0.47%)
Aug 22, 2023 102.91 104.01 102.43 102.97 1,022,806 -0.17(-0.16%)
Aug 21, 2023 103.88 104.38 102.15 103.13 1,580,326 -0.88(-0.85%)
Aug 18, 2023 105.04 106.11 103.89 104.01 1,494,833 -1.68(-1.59%)
Aug 17, 2023 108.31 109.23 105.50 105.70 1,760,571 -1.79(-1.67%)
Aug 16, 2023 104.81 108.39 104.28 107.49 2,316,561 +4.57(+4.44%)
Aug 15, 2023 103.03 103.97 102.50 102.92 1,504,940 -1.79(-1.71%)
Aug 14, 2023 106.75 107.18 104.12 104.71 1,556,077 -2.10(-1.96%)
Aug 11, 2023 108.46 108.84 106.47 106.80 1,394,038 -1.62(-1.49%)
Aug 10, 2023 108.13 110.05 108.13 108.42 1,023,007 +1.07(+0.99%)
Aug 09, 2023 108.01 109.30 107.27 107.35 1,075,612 -0.82(-0.76%)
Aug 08, 2023 107.20 108.81 106.31 108.18 1,462,914 -0.29(-0.27%)
Aug 07, 2023 108.20 109.68 107.75 108.47 924,631 +0.85(+0.79%)
Aug 04, 2023 109.04 109.05 107.25 107.62 1,550,079 -1.46(-1.34%)
Aug 03, 2023 103.78 109.62 103.68 109.08 2,784,447 +4.75(+4.55%)
Aug 02, 2023 109.45 109.93 103.23 104.33 2,903,602 -6.39(-5.77%)
Aug 01, 2023 110.14 111.04 109.25 110.71 1,490,232 +0.34(+0.31%)
Jul 31, 2023 110.35 111.49 109.76 110.37 909,055 +0.22(+0.20%)
Jul 28, 2023 111.52 111.75 109.49 110.15 1,189,934 -0.31(-0.28%)
Jul 27, 2023 110.89 110.89 109.71 110.47 1,111,115 -0.18(-0.16%)
Jul 26, 2023 109.08 111.11 108.19 110.64 1,309,242 +2.44(+2.25%)
Jul 25, 2023 109.46 110.31 107.91 108.20 1,087,104 -1.61(-1.46%)
Jul 24, 2023 108.86 110.71 108.76 109.81 1,161,824 +1.26(+1.16%)
Jul 21, 2023 109.72 110.03 107.98 108.55 1,498,590 -1.14(-1.04%)
Jul 20, 2023 104.66 109.80 104.22 109.68 3,331,240 +6.06(+5.85%)
Jul 19, 2023 101.56 103.86 101.44 103.62 2,783,760 +2.32(+2.29%)
Jul 18, 2023 100.01 102.38 100.01 101.30 1,779,037 +0.99(+0.99%)
Jul 17, 2023 99.22 100.46 98.51 100.31 1,991,784 +1.20(+1.22%)
Jul 14, 2023 102.70 102.70 98.90 99.11 3,537,571 -3.58(-3.48%)
Jul 13, 2023 101.92 104.61 101.78 102.68 3,276,564 -2.71(-2.57%)
Jul 12, 2023 107.43 107.83 104.56 105.39 1,782,186 -1.44(-1.35%)
Jul 11, 2023 104.59 106.92 104.50 106.83 2,045,197 +2.27(+2.17%)
Jul 10, 2023 105.62 106.47 104.26 104.56 1,573,298 -1.49(-1.40%)
Jul 07, 2023 105.76 107.15 105.76 106.05 1,889,268 -0.48(-0.45%)
Jul 06, 2023 107.32 107.50 105.92 106.53 2,162,411 -1.25(-1.16%)
Jul 05, 2023 107.39 107.81 105.91 107.78 2,481,724 -0.46(-0.42%)
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.