Skip to main content

Allstate Corp (NY: ALL )

190.68 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 105.72 106.98 105.60 106.52 1,977,596 +1.65(+1.58%)
Mar 30, 2023 105.99 106.13 103.82 104.87 1,377,389 -0.59(-0.56%)
Mar 29, 2023 103.43 105.60 102.91 105.46 2,354,531 +3.23(+3.16%)
Mar 28, 2023 102.18 103.17 101.56 102.23 1,649,020 -0.62(-0.61%)
Mar 27, 2023 103.40 103.82 101.99 102.85 1,842,706 +1.35(+1.33%)
Mar 24, 2023 100.28 101.53 99.21 101.51 3,009,424 +0.01(+0.01%)
Mar 23, 2023 104.25 104.46 101.17 101.50 2,225,800 -2.84(-2.72%)
Mar 22, 2023 107.98 108.65 104.31 104.33 1,931,039 -3.86(-3.56%)
Mar 21, 2023 106.88 109.65 106.15 108.19 2,680,684 +3.21(+3.06%)
Mar 20, 2023 101.71 105.88 101.71 104.98 3,110,534 +3.93(+3.89%)
Mar 17, 2023 106.50 106.73 100.28 101.05 9,728,461 -6.72(-6.23%)
Mar 16, 2023 106.02 108.37 104.54 107.76 2,837,691 +1.43(+1.35%)
Mar 15, 2023 106.86 107.45 103.69 106.33 2,940,146 -3.61(-3.28%)
Mar 14, 2023 112.58 113.45 108.56 109.94 2,614,893 +0.17(+0.16%)
Mar 13, 2023 111.47 112.63 109.40 109.76 3,337,103 -3.86(-3.40%)
Mar 10, 2023 114.09 116.03 113.13 113.63 2,059,357 -1.15(-1.01%)
Mar 09, 2023 117.74 117.79 113.86 114.78 1,718,193 -2.88(-2.45%)
Mar 08, 2023 120.36 120.36 116.47 117.67 1,898,255 -2.10(-1.75%)
Mar 07, 2023 122.77 122.77 119.73 119.76 1,271,158 -2.90(-2.37%)
Mar 06, 2023 123.52 124.48 122.39 122.67 1,427,111 -0.51(-0.41%)
Mar 03, 2023 121.50 123.17 120.71 123.17 1,656,429 +1.78(+1.46%)
Mar 02, 2023 121.98 122.08 120.61 121.40 1,799,648 -1.28(-1.04%)
Mar 01, 2023 123.19 123.77 121.95 122.67 1,749,206 -1.12(-0.91%)
Feb 28, 2023 124.11 124.48 122.70 123.80 2,093,969 -0.16(-0.13%)
Feb 27, 2023 126.06 126.57 123.51 123.96 1,922,157 -1.68(-1.34%)
Feb 24, 2023 125.18 126.06 124.14 125.64 1,430,282 -0.25(-0.20%)
Feb 23, 2023 127.65 128.36 124.79 125.89 1,381,208 -1.37(-1.07%)
Feb 22, 2023 129.09 129.09 127.10 127.26 1,507,623 -1.08(-0.84%)
Feb 21, 2023 128.34 128.85 126.80 128.34 1,894,271 -0.61(-0.47%)
Feb 17, 2023 130.54 130.75 128.56 128.95 1,529,121 -1.96(-1.49%)
Feb 16, 2023 129.86 132.74 129.60 130.91 1,611,985 -0.05(-0.04%)
Feb 15, 2023 128.36 131.23 128.28 130.95 1,370,261 +2.02(+1.56%)
Feb 14, 2023 130.21 130.72 127.94 128.94 1,336,850 -1.40(-1.08%)
Feb 13, 2023 129.53 131.08 129.42 130.34 1,273,321 +1.05(+0.81%)
Feb 10, 2023 127.56 129.51 127.13 129.29 1,457,591 +1.77(+1.38%)
Feb 09, 2023 131.29 131.60 126.37 127.53 1,929,197 -3.12(-2.39%)
Feb 08, 2023 129.85 132.00 129.72 130.65 1,553,527 +0.10(+0.08%)
Feb 07, 2023 128.62 131.43 128.00 130.54 1,563,922 +1.66(+1.29%)
Feb 06, 2023 125.37 128.94 124.78 128.88 2,339,429 +3.48(+2.78%)
Feb 03, 2023 125.81 126.25 122.65 125.40 1,844,123 -0.53(-0.42%)
Feb 02, 2023 119.35 126.14 117.52 125.93 4,206,495 +3.56(+2.91%)
Feb 01, 2023 121.69 123.03 120.37 122.37 1,878,987 -0.30(-0.24%)
Jan 31, 2023 123.00 123.00 121.27 122.67 1,481,372 +0.45(+0.37%)
Jan 30, 2023 122.17 122.83 121.67 122.22 1,214,048 +0.16(+0.13%)
Jan 27, 2023 122.48 123.28 121.78 122.06 1,126,542 -0.73(-0.60%)
Jan 26, 2023 122.96 123.13 121.85 122.79 1,315,905 -0.02(-0.02%)
Jan 25, 2023 120.98 123.63 120.32 122.81 1,523,143 +1.30(+1.07%)
Jan 24, 2023 119.35 122.01 118.98 121.51 1,940,511 +1.93(+1.61%)
Jan 23, 2023 120.04 120.94 119.18 119.58 2,162,561 -0.39(-0.33%)
Jan 20, 2023 119.41 120.29 117.71 119.97 2,656,472 +0.96(+0.81%)
Jan 19, 2023 120.36 121.42 116.49 119.01 5,119,939 -7.44(-5.88%)
Jan 18, 2023 129.24 129.50 125.96 126.45 1,989,678 -2.95(-2.28%)
Jan 17, 2023 132.58 132.58 128.14 129.40 1,883,491 -3.29(-2.48%)
Jan 13, 2023 130.09 133.04 129.57 132.69 1,260,201 +1.81(+1.39%)
Jan 12, 2023 132.35 132.80 130.72 130.88 1,430,180 -1.11(-0.84%)
Jan 11, 2023 134.05 134.55 131.64 131.99 1,627,030 -2.89(-2.14%)
Jan 10, 2023 134.11 135.73 133.81 134.88 948,533 +1.19(+0.89%)
Jan 09, 2023 135.33 135.64 133.03 133.68 1,606,813 -1.30(-0.96%)
Jan 06, 2023 133.68 135.63 133.00 134.98 1,370,049 +1.94(+1.46%)
Jan 05, 2023 132.01 133.22 131.00 133.04 1,161,266 +0.36(+0.27%)
Jan 04, 2023 131.12 133.24 130.70 132.68 1,535,370 +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.