Skip to main content

Allstate Corp (NY: ALL )

191.01 +0.75 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 105.77 107.03 105.66 106.58 1,976,516 +1.65(+1.58%)
Mar 30, 2023 106.04 106.19 103.88 104.93 1,376,637 -0.59(-0.56%)
Mar 29, 2023 103.48 105.66 102.97 105.52 2,353,245 +3.23(+3.16%)
Mar 28, 2023 102.23 103.23 101.62 102.28 1,648,119 -0.62(-0.61%)
Mar 27, 2023 103.46 103.88 102.04 102.91 1,841,700 +1.35(+1.33%)
Mar 24, 2023 100.33 101.59 99.26 101.56 3,007,780 +0.01(+0.01%)
Mar 23, 2023 104.30 104.52 101.22 101.55 2,224,584 -2.84(-2.72%)
Mar 22, 2023 108.03 108.71 104.37 104.39 1,929,984 -3.86(-3.56%)
Mar 21, 2023 106.94 109.71 106.21 108.25 2,679,220 +3.21(+3.06%)
Mar 20, 2023 101.76 105.94 101.76 105.03 3,108,835 +3.93(+3.89%)
Mar 17, 2023 106.55 106.78 100.34 101.10 9,723,147 -6.72(-6.24%)
Mar 16, 2023 106.07 108.43 104.60 107.82 2,836,141 +1.43(+1.35%)
Mar 15, 2023 106.92 107.51 103.75 106.39 2,938,540 -3.61(-3.28%)
Mar 14, 2023 112.64 113.51 108.62 110.00 2,613,465 +0.17(+0.16%)
Mar 13, 2023 111.53 112.69 109.46 109.82 3,335,280 -3.87(-3.40%)
Mar 10, 2023 114.15 116.09 113.19 113.69 2,058,232 -1.16(-1.01%)
Mar 09, 2023 117.81 117.85 113.92 114.84 1,717,255 -2.89(-2.45%)
Mar 08, 2023 120.42 120.42 116.54 117.73 1,897,218 -2.10(-1.75%)
Mar 07, 2023 122.84 122.84 119.80 119.83 1,270,464 -2.91(-2.37%)
Mar 06, 2023 123.59 124.55 122.45 122.73 1,426,332 -0.51(-0.41%)
Mar 03, 2023 121.57 123.24 120.78 123.24 1,655,524 +1.78(+1.47%)
Mar 02, 2023 122.05 122.14 120.67 121.46 1,798,665 -1.28(-1.04%)
Mar 01, 2023 123.26 123.84 122.02 122.74 1,748,250 -1.13(-0.91%)
Feb 28, 2023 124.17 124.55 122.77 123.87 2,092,826 -0.16(-0.13%)
Feb 27, 2023 126.13 126.64 123.58 124.03 1,921,107 -1.68(-1.34%)
Feb 24, 2023 125.25 126.13 124.20 125.71 1,429,501 -0.25(-0.20%)
Feb 23, 2023 127.72 128.43 124.85 125.96 1,380,454 -1.37(-1.07%)
Feb 22, 2023 129.16 129.16 127.17 127.33 1,506,800 -1.08(-0.84%)
Feb 21, 2023 128.41 128.92 126.87 128.41 1,893,236 -0.61(-0.47%)
Feb 17, 2023 130.61 130.82 128.63 129.02 1,528,285 -1.96(-1.50%)
Feb 16, 2023 129.93 132.81 129.67 130.98 1,611,105 -0.05(-0.04%)
Feb 15, 2023 128.43 131.30 128.35 131.03 1,369,512 +2.02(+1.56%)
Feb 14, 2023 130.28 130.80 128.01 129.01 1,336,120 -1.41(-1.08%)
Feb 13, 2023 129.60 131.15 129.49 130.41 1,272,625 +1.05(+0.81%)
Feb 10, 2023 127.62 129.58 127.20 129.36 1,456,795 +1.77(+1.38%)
Feb 09, 2023 131.36 131.68 126.44 127.60 1,928,143 -3.12(-2.39%)
Feb 08, 2023 129.92 132.08 129.79 130.72 1,552,679 +0.11(+0.08%)
Feb 07, 2023 128.69 131.50 128.07 130.61 1,563,068 +1.66(+1.29%)
Feb 06, 2023 125.44 129.01 124.84 128.95 2,338,151 +3.49(+2.78%)
Feb 03, 2023 125.88 126.31 122.71 125.47 1,843,116 -0.53(-0.42%)
Feb 02, 2023 119.42 126.21 117.58 126.00 4,204,197 +3.56(+2.91%)
Feb 01, 2023 121.76 123.10 120.44 122.44 1,877,961 -0.30(-0.24%)
Jan 31, 2023 123.07 123.07 121.34 122.73 1,480,563 +0.45(+0.37%)
Jan 30, 2023 122.24 122.90 121.74 122.28 1,213,385 +0.16(+0.13%)
Jan 27, 2023 122.55 123.35 121.85 122.12 1,125,926 -0.74(-0.60%)
Jan 26, 2023 123.03 123.20 121.92 122.86 1,315,186 -0.02(-0.02%)
Jan 25, 2023 121.05 123.70 120.38 122.88 1,522,311 +1.30(+1.07%)
Jan 24, 2023 119.42 122.07 119.05 121.58 1,939,451 +1.93(+1.61%)
Jan 23, 2023 120.11 121.00 119.25 119.65 2,161,380 -0.39(-0.33%)
Jan 20, 2023 119.47 120.35 117.77 120.04 2,655,021 +0.97(+0.81%)
Jan 19, 2023 120.42 121.48 116.55 119.07 5,117,143 -7.44(-5.88%)
Jan 18, 2023 129.31 129.57 126.03 126.52 1,988,591 -2.95(-2.28%)
Jan 17, 2023 132.65 132.65 128.21 129.47 1,882,462 -3.30(-2.48%)
Jan 13, 2023 130.16 133.11 129.64 132.76 1,259,513 +1.81(+1.39%)
Jan 12, 2023 132.42 132.87 130.79 130.95 1,429,398 -1.11(-0.84%)
Jan 11, 2023 134.12 134.63 131.71 132.06 1,626,141 -2.90(-2.15%)
Jan 10, 2023 134.19 135.80 133.88 134.95 948,015 +1.19(+0.89%)
Jan 09, 2023 135.40 135.72 133.11 133.76 1,605,935 -1.30(-0.96%)
Jan 06, 2023 133.75 135.71 133.07 135.06 1,369,301 +1.94(+1.46%)
Jan 05, 2023 132.09 133.29 131.07 133.12 1,160,632 +0.36(+0.27%)
Jan 04, 2023 131.19 133.31 130.77 132.75 1,534,531 +2.20(+1.68%)
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.