Skip to main content

Allstate Corp (NY: ALL )

173.01 +3.17 (+1.87%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 107.37 107.56 106.49 106.80 1,864,080 -0.05(-0.05%)
Jun 29, 2023 106.83 107.19 106.39 106.85 1,446,601 +0.22(+0.21%)
Jun 28, 2023 106.17 106.68 105.20 106.63 2,230,858 +0.22(+0.20%)
Jun 27, 2023 106.86 107.42 106.12 106.41 1,010,820 -0.31(-0.29%)
Jun 26, 2023 105.44 106.77 105.15 106.73 1,728,313 +1.40(+1.33%)
Jun 23, 2023 105.30 105.54 104.41 105.33 3,662,915 -0.46(-0.44%)
Jun 22, 2023 105.99 105.99 104.62 105.79 1,838,786 +0.27(+0.25%)
Jun 21, 2023 105.98 106.36 103.38 105.52 4,124,679 -0.86(-0.81%)
Jun 20, 2023 107.61 107.96 105.86 106.38 3,464,856 -2.51(-2.30%)
Jun 16, 2023 108.72 109.36 107.70 108.89 3,857,853 +0.62(+0.57%)
Jun 15, 2023 108.26 109.60 107.32 108.27 3,328,324 -0.84(-0.77%)
Jun 14, 2023 111.17 111.46 109.03 109.12 2,938,885 -2.01(-1.81%)
Jun 13, 2023 110.11 112.61 110.11 111.12 1,336,307 +1.08(+0.98%)
Jun 12, 2023 109.58 110.87 109.37 110.05 1,142,559 +0.38(+0.35%)
Jun 09, 2023 108.93 110.63 108.23 109.66 1,636,477 +0.05(+0.04%)
Jun 08, 2023 109.82 109.91 108.36 109.62 1,238,921 -0.30(-0.28%)
Jun 07, 2023 108.02 110.30 107.41 109.92 1,365,763 +2.18(+2.03%)
Jun 06, 2023 107.27 108.35 107.19 107.73 1,728,770 +0.50(+0.47%)
Jun 05, 2023 108.30 108.94 107.02 107.23 1,404,828 -0.59(-0.55%)
Jun 02, 2023 107.69 108.58 107.06 107.82 1,142,599 +0.86(+0.81%)
Jun 01, 2023 105.98 107.70 104.14 106.96 1,652,764 +1.61(+1.52%)
May 31, 2023 107.13 107.64 105.23 105.36 3,984,679 -2.15(-2.00%)
May 30, 2023 106.03 107.62 105.43 107.50 1,655,112 +1.10(+1.03%)
May 26, 2023 107.64 107.99 105.53 106.40 1,747,021 -1.47(-1.36%)
May 25, 2023 109.35 110.33 107.54 107.87 2,072,804 -2.29(-2.08%)
May 24, 2023 112.18 112.80 110.11 110.16 1,846,105 -2.78(-2.46%)
May 23, 2023 114.80 115.22 112.56 112.94 1,902,514 -1.78(-1.55%)
May 22, 2023 114.15 115.20 113.95 114.72 1,625,590 +0.30(+0.26%)
May 19, 2023 116.41 116.56 114.39 114.42 2,087,210 -1.08(-0.93%)
May 18, 2023 115.20 115.67 114.12 115.50 1,556,796 -0.11(-0.09%)
May 17, 2023 113.66 116.06 113.39 115.60 1,769,612 +2.13(+1.88%)
May 16, 2023 114.65 114.72 113.11 113.48 1,231,870 -1.09(-0.95%)
May 15, 2023 115.16 115.20 113.86 114.56 2,207,503 -0.32(-0.28%)
May 12, 2023 115.74 116.22 114.35 114.89 1,739,350 -0.07(-0.06%)
May 11, 2023 113.67 115.12 113.11 114.95 1,781,721 +0.64(+0.56%)
May 10, 2023 115.18 116.03 113.16 114.31 1,691,038 -0.73(-0.63%)
May 09, 2023 112.24 115.20 112.17 115.04 2,002,397 +2.23(+1.98%)
May 08, 2023 112.61 113.52 111.83 112.81 1,362,769 +0.38(+0.34%)
May 05, 2023 112.17 114.62 112.17 112.43 2,310,697 +1.66(+1.50%)
May 04, 2023 106.83 111.45 106.38 110.77 3,514,281 +2.45(+2.26%)
May 03, 2023 109.77 109.77 107.85 108.32 3,067,365 -0.86(-0.79%)
May 02, 2023 111.84 112.04 107.40 109.18 2,289,697 -3.37(-3.00%)
May 01, 2023 112.25 113.90 112.10 112.55 1,223,716 +0.10(+0.09%)
Apr 28, 2023 112.47 113.34 112.07 112.46 2,294,375 +0.50(+0.44%)
Apr 27, 2023 110.61 112.41 110.38 111.96 1,189,440 +1.16(+1.04%)
Apr 26, 2023 110.87 112.31 110.20 110.81 1,195,818 -0.82(-0.74%)
Apr 25, 2023 111.91 112.81 111.06 111.63 991,289 -0.96(-0.85%)
Apr 24, 2023 112.54 114.02 112.45 112.59 1,064,798 +0.12(+0.10%)
Apr 21, 2023 113.37 113.73 112.41 112.47 1,548,100 -1.56(-1.36%)
Apr 20, 2023 114.97 119.00 113.75 114.03 3,258,419 +0.84(+0.75%)
Apr 19, 2023 111.50 113.48 110.51 113.19 2,020,071 +2.30(+2.08%)
Apr 18, 2023 111.71 112.13 110.12 110.88 1,910,925 -0.73(-0.65%)
Apr 17, 2023 109.14 111.63 108.24 111.61 2,275,588 +2.68(+2.46%)
Apr 14, 2023 111.03 111.83 108.09 108.93 2,354,797 -1.92(-1.73%)
Apr 13, 2023 110.85 111.58 109.78 110.85 2,974,635 -1.91(-1.70%)
Apr 12, 2023 113.07 114.53 112.35 112.77 1,417,544 -0.02(-0.02%)
Apr 11, 2023 112.46 113.66 111.84 112.79 1,093,422 -0.01(-0.01%)
Apr 10, 2023 112.02 112.89 111.91 112.80 1,018,576 +0.87(+0.77%)
Apr 06, 2023 112.08 113.27 111.52 111.93 1,456,006 +0.33(+0.30%)
Apr 05, 2023 108.50 112.17 107.97 111.60 1,437,649 +1.66(+1.51%)
Apr 04, 2023 111.18 111.70 108.41 109.94 1,463,699 -1.05(-0.95%)
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.