Skip to main content

Allstate Corp (NY: ALL )

190.68 -0.33 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 106.25 106.44 105.38 105.69 1,883,734 -0.05(-0.05%)
Jun 29, 2023 105.72 106.07 105.28 105.74 1,461,854 +0.22(+0.21%)
Jun 28, 2023 105.06 105.56 104.10 105.52 2,254,379 +0.21(+0.20%)
Jun 27, 2023 105.75 106.30 105.01 105.30 1,021,478 -0.31(-0.29%)
Jun 26, 2023 104.34 105.65 104.05 105.61 1,746,536 +1.39(+1.33%)
Jun 23, 2023 104.20 104.44 103.31 104.23 3,701,536 -0.46(-0.44%)
Jun 22, 2023 104.89 104.89 103.53 104.68 1,858,174 +0.26(+0.25%)
Jun 21, 2023 104.88 105.25 102.30 104.42 4,168,168 -0.85(-0.81%)
Jun 20, 2023 106.48 106.83 104.75 105.27 3,501,389 -2.48(-2.30%)
Jun 16, 2023 107.59 108.22 106.58 107.75 3,898,529 +0.61(+0.57%)
Jun 15, 2023 107.13 106.20 107.14 3,363,417 -4.55(-4.07%)
May 08, 2023 111.50 112.39 110.72 111.69 1,376,385 +0.38(+0.34%)
May 05, 2023 111.06 113.49 111.06 111.31 2,333,785 +1.64(+1.50%)
May 04, 2023 105.77 110.34 105.32 109.67 3,549,395 +2.42(+2.26%)
May 03, 2023 108.68 108.68 106.78 107.25 3,098,013 -0.86(-0.79%)
May 02, 2023 110.74 110.93 106.34 108.10 2,312,575 -3.34(-3.00%)
May 01, 2023 111.14 112.78 110.99 111.44 1,235,943 +0.10(+0.09%)
Apr 28, 2023 111.35 112.22 110.96 111.34 2,317,300 +0.49(+0.44%)
Apr 27, 2023 109.52 111.30 109.28 110.85 1,201,324 +1.14(+1.04%)
Apr 26, 2023 109.78 111.20 109.11 109.71 1,207,766 -0.82(-0.74%)
Apr 25, 2023 110.81 111.69 109.96 110.53 1,001,194 -0.95(-0.85%)
Apr 24, 2023 111.43 112.89 111.33 111.48 1,075,437 +0.11(+0.10%)
Apr 21, 2023 112.25 112.60 111.30 111.36 1,563,568 -1.54(-1.36%)
Apr 20, 2023 113.83 117.83 112.62 112.90 3,290,976 +0.84(+0.75%)
Apr 19, 2023 110.40 112.36 109.42 112.06 2,040,255 +2.28(+2.08%)
Apr 18, 2023 110.60 111.02 109.03 109.78 1,930,018 -0.72(-0.65%)
Apr 17, 2023 108.06 110.53 107.17 110.51 2,298,325 +2.66(+2.46%)
Apr 14, 2023 109.93 110.73 107.03 107.85 2,378,326 -1.91(-1.74%)
Apr 13, 2023 109.76 110.47 108.69 109.76 3,004,357 -1.89(-1.70%)
Apr 12, 2023 111.95 113.39 111.24 111.65 1,431,708 -0.02(-0.02%)
Apr 11, 2023 111.34 112.54 110.74 111.67 1,104,347 -0.01(-0.01%)
Apr 10, 2023 110.91 111.77 110.80 111.68 1,028,753 +0.86(+0.77%)
Apr 06, 2023 110.97 112.15 110.42 110.82 1,470,554 +0.33(+0.30%)
Apr 05, 2023 107.43 111.06 106.90 110.50 1,452,013 +1.64(+1.51%)
Apr 04, 2023 110.08 110.59 107.33 108.85 1,478,324 -1.04(-0.95%)
Apr 03, 2023 108.38 110.91 107.92 109.89 2,476,024 +3.31(+3.10%)
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%)
Jan 03, 2023 129.49 131.09 129.17 130.56 1,306,707 +1.01(+0.78%)
Dec 30, 2022 129.67 130.32 128.74 129.54 739,027 -0.78(-0.60%)
Dec 29, 2022 129.91 130.74 129.23 130.33 658,464 +0.95(+0.73%)
Dec 28, 2022 130.14 130.63 129.29 129.38 692,192 -0.56(-0.43%)
Dec 27, 2022 130.38 130.86 129.49 129.95 771,965 -0.33(-0.26%)
Dec 23, 2022 129.53 130.49 128.90 130.28 913,511 +0.90(+0.69%)
Dec 22, 2022 128.36 129.47 127.33 129.38 1,447,151 +0.75(+0.59%)
Dec 21, 2022 128.98 130.36 128.54 128.63 1,320,469 +0.92(+0.72%)
Dec 20, 2022 125.73 128.45 124.74 127.71 1,691,533 +2.57(+2.05%)
Dec 19, 2022 125.15 126.52 124.58 125.14 1,244,428 -0.19(-0.15%)
Dec 16, 2022 124.91 126.29 124.02 125.33 4,312,608 -1.05(-0.83%)
Dec 15, 2022 122.81 127.63 122.54 126.38 2,529,298 +2.28(+1.84%)
Dec 14, 2022 124.72 126.33 123.17 124.10 1,607,907 -0.40(-0.32%)
Dec 13, 2022 125.60 126.33 123.20 124.50 2,235,603 +1.42(+1.16%)
Dec 12, 2022 123.06 123.44 121.72 123.08 1,277,382 +0.27(+0.22%)
Dec 09, 2022 123.80 124.41 122.12 122.81 1,295,422 -1.41(-1.14%)
Dec 08, 2022 125.01 125.82 123.75 124.22 1,250,756 -0.08(-0.06%)
Dec 07, 2022 124.41 126.83 123.21 124.30 1,797,758 -0.19(-0.15%)
Dec 06, 2022 122.70 124.76 122.25 124.49 1,533,322 +1.79(+1.46%)
Dec 05, 2022 124.36 124.36 121.49 122.70 1,304,849 -2.30(-1.84%)
Dec 02, 2022 124.97 125.99 124.09 125.01 1,358,882 -1.11(-0.88%)
Dec 01, 2022 128.53 128.53 125.07 126.11 2,015,570 -1.81(-1.41%)
Nov 30, 2022 126.62 128.04 124.31 127.92 3,363,025 +0.50(+0.39%)
Nov 29, 2022 125.47 127.56 124.22 127.42 1,322,761 +1.44(+1.15%)
Nov 28, 2022 128.35 128.41 125.85 125.98 1,271,382 -2.56(-1.99%)
Nov 25, 2022 128.11 128.66 127.31 128.54 541,324 +1.02(+0.80%)
Nov 23, 2022 126.94 127.55 125.90 127.53 985,013 +0.46(+0.36%)
Nov 22, 2022 128.37 128.79 126.95 127.07 924,607 -0.37(-0.29%)
Nov 21, 2022 125.81 127.91 125.04 127.44 1,716,959 +1.44(+1.15%)
Nov 18, 2022 129.12 129.92 125.39 126.00 1,849,956 -1.78(-1.39%)
Nov 17, 2022 124.96 127.90 124.41 127.78 1,254,203 +2.18(+1.74%)
Nov 16, 2022 124.75 126.25 124.31 125.59 1,613,275 +0.27(+0.21%)
Nov 15, 2022 123.09 126.12 122.26 125.33 2,111,274 +2.84(+2.32%)
Nov 14, 2022 125.62 126.36 122.37 122.49 1,132,479 -2.89(-2.31%)
Nov 11, 2022 123.76 125.97 121.37 125.38 1,615,476 +1.80(+1.46%)
Nov 10, 2022 124.36 124.73 121.68 123.58 1,719,068 +2.14(+1.76%)
Nov 09, 2022 123.26 124.69 121.32 121.44 1,241,883 -2.20(-1.78%)
Nov 08, 2022 122.35 124.98 121.28 123.65 1,435,389 +1.37(+1.12%)
Nov 07, 2022 123.12 123.12 120.57 122.28 1,353,349 -0.28(-0.23%)
Nov 04, 2022 121.69 123.31 119.44 122.56 2,462,879 +4.90(+4.16%)
Nov 03, 2022 114.75 118.94 112.97 117.67 2,966,053 +0.59(+0.50%)
Nov 02, 2022 119.34 116.71 117.08 2,576,805 -2.29(-1.92%)
Nov 01, 2022 120.66 120.67 119.04 119.36 1,588,698 -0.48(-0.40%)
Oct 31, 2022 119.97 120.83 119.44 119.84 1,993,418 -0.13(-0.11%)
Oct 28, 2022 116.87 120.21 116.52 119.97 2,341,591 +3.63(+3.12%)
Oct 27, 2022 118.65 119.33 116.14 116.35 2,354,365 -1.61(-1.37%)
Oct 26, 2022 119.26 120.88 117.90 117.96 1,895,488 -0.36(-0.31%)
Oct 25, 2022 117.36 118.78 116.30 118.32 1,755,933 -0.21(-0.18%)
Oct 24, 2022 114.67 119.01 114.67 118.53 2,825,420 +4.55(+3.99%)
Oct 21, 2022 112.30 117.30 111.95 113.98 3,364,544 +2.25(+2.01%)
Oct 20, 2022 110.64 116.56 110.59 111.73 9,921,875 -16.56(-12.90%)
Oct 19, 2022 130.81 131.87 127.78 128.29 2,177,805 -2.12(-1.62%)
Oct 18, 2022 129.18 130.48 128.38 130.40 1,701,381 +3.68(+2.91%)
Oct 17, 2022 127.50 129.39 126.28 126.72 1,257,718 +1.01(+0.80%)
Oct 14, 2022 129.32 129.93 125.55 125.72 1,935,989 -2.39(-1.87%)
Oct 13, 2022 121.37 128.58 116.66 128.11 3,606,138 +3.64(+2.92%)
Oct 12, 2022 127.02 128.20 124.34 124.47 2,376,760 -1.75(-1.38%)
Oct 11, 2022 124.70 128.34 124.34 126.22 1,654,349 +1.50(+1.20%)
Oct 10, 2022 124.61 125.53 123.52 124.72 1,303,520 +0.71(+0.57%)
Oct 07, 2022 123.65 124.08 121.70 124.01 2,342,247 +0.09(+0.08%)
Oct 06, 2022 126.00 126.08 123.67 123.91 1,629,504 -2.33(-1.85%)
Oct 05, 2022 124.63 127.18 124.21 126.25 1,707,288 +0.18(+0.14%)
Oct 04, 2022 122.60 126.18 122.60 126.07 2,210,552 +4.30(+3.53%)
Oct 03, 2022 119.77 121.81 117.88 121.77 2,036,853 +3.56(+3.01%)
Sep 30, 2022 119.88 120.53 117.93 118.21 2,740,621 -1.52(-1.27%)
Sep 29, 2022 119.66 120.24 117.36 119.73 2,073,645 -0.27(-0.22%)
Sep 28, 2022 118.29 120.67 117.42 119.99 1,478,678 +2.46(+2.09%)
Sep 27, 2022 118.02 118.57 115.58 117.53 1,920,105 -0.10(-0.09%)
Sep 26, 2022 120.23 121.13 117.52 117.64 1,668,274 -3.50(-2.89%)
Sep 23, 2022 120.58 121.45 119.40 121.14 1,873,027 -0.33(-0.27%)
Sep 22, 2022 121.46 124.42 119.39 121.47 1,844,678 +0.11(+0.09%)
Sep 21, 2022 124.21 125.13 121.35 121.36 1,837,704 -2.12(-1.71%)
Sep 20, 2022 124.78 125.20 122.16 123.47 1,767,713 -1.90(-1.51%)
Sep 19, 2022 121.89 125.47 121.71 125.37 1,820,554 +2.52(+2.06%)
Sep 16, 2022 122.41 123.55 121.23 122.85 5,106,438 +0.38(+0.31%)
Sep 15, 2022 118.59 123.18 117.88 122.47 2,722,502 +4.77(+4.05%)
Sep 14, 2022 116.69 117.82 115.64 117.70 2,037,009 +1.39(+1.19%)
Sep 13, 2022 119.05 119.60 115.95 116.32 1,254,373 -4.33(-3.59%)
Sep 12, 2022 120.20 121.50 119.56 120.65 1,120,189 +0.63(+0.52%)
Sep 09, 2022 120.61 121.30 119.97 120.02 1,554,164 -0.47(-0.39%)
Sep 08, 2022 118.42 120.56 117.67 120.48 1,675,509 +1.72(+1.45%)
Sep 07, 2022 115.41 118.82 115.20 118.77 1,365,329 +3.45(+2.99%)
Sep 06, 2022 115.93 116.82 115.00 115.32 1,276,770 +0.01(+0.01%)
Sep 02, 2022 116.07 118.13 114.81 115.31 1,447,802 +0.09(+0.07%)
Sep 01, 2022 114.58 115.61 113.80 115.23 1,811,397 +0.84(+0.74%)
Aug 31, 2022 116.69 116.78 114.31 114.38 2,685,334 -1.75(-1.50%)
Aug 30, 2022 116.97 117.54 115.64 116.13 1,666,574 -0.85(-0.73%)
Aug 29, 2022 117.03 117.89 115.92 116.98 1,424,639 -0.91(-0.77%)
Aug 26, 2022 120.89 120.98 117.87 117.89 1,145,583 -2.78(-2.30%)
Aug 25, 2022 119.89 120.73 118.94 120.67 967,621 +0.98(+0.82%)
Aug 24, 2022 118.23 120.06 117.93 119.69 1,374,149 +1.38(+1.16%)
Aug 23, 2022 118.47 119.13 118.08 118.31 1,533,183 -0.05(-0.04%)
Aug 22, 2022 121.54 121.54 118.11 118.36 1,563,671 -4.38(-3.57%)
Aug 19, 2022 125.15 125.45 122.66 122.74 1,367,482 -2.66(-2.12%)
Aug 18, 2022 124.57 125.50 124.27 125.40 1,214,700 +0.92(+0.74%)
Aug 17, 2022 121.45 125.06 121.45 124.48 2,023,403 +2.18(+1.78%)
Aug 16, 2022 120.22 122.86 119.98 122.30 1,686,998 +1.86(+1.54%)
Aug 15, 2022 120.92 122.02 120.12 120.44 1,713,657 -1.58(-1.30%)
Aug 12, 2022 120.35 122.20 119.92 122.03 1,945,886 +2.36(+1.97%)
Aug 11, 2022 117.36 120.47 117.35 119.67 2,043,182 +2.97(+2.54%)
Aug 10, 2022 113.80 116.78 113.48 116.70 1,776,789 +3.82(+3.38%)
Aug 09, 2022 112.09 113.13 111.66 112.88 1,230,117 +1.37(+1.23%)
Aug 08, 2022 110.83 112.64 110.70 111.52 1,427,899 +1.22(+1.10%)
Aug 05, 2022 107.38 110.35 106.96 110.30 1,542,645 +2.90(+2.70%)
Aug 04, 2022 107.43 110.01 105.63 107.39 2,300,128 -1.08(-0.99%)
Aug 03, 2022 109.36 109.45 106.94 108.47 2,188,159 -0.60(-0.55%)
Aug 02, 2022 109.87 110.53 109.01 109.07 1,592,853 -0.43(-0.40%)
Aug 01, 2022 109.21 109.77 107.80 109.51 1,985,273 -0.76(-0.69%)
Jul 29, 2022 109.49 110.81 109.45 110.27 1,413,094 +1.16(+1.06%)
Jul 28, 2022 110.24 110.68 107.37 109.11 1,961,400 -1.17(-1.06%)
Jul 27, 2022 108.35 110.36 107.59 110.28 2,228,283 +1.75(+1.62%)
Jul 26, 2022 109.74 110.62 108.47 108.53 1,546,388 -1.51(-1.37%)
Jul 25, 2022 110.45 110.91 109.52 110.03 1,314,600 +0.49(+0.45%)
Jul 22, 2022 109.47 111.44 109.13 109.54 2,289,043 +0.28(+0.26%)
Jul 21, 2022 111.80 112.30 105.44 109.26 4,653,362 -6.07(-5.26%)
Jul 20, 2022 115.73 116.47 114.68 115.33 1,677,427 -0.27(-0.24%)
Jul 19, 2022 114.07 115.89 113.74 115.61 1,426,939 +2.70(+2.39%)
Jul 18, 2022 115.85 116.28 112.57 112.91 1,624,621 -2.48(-2.15%)
Jul 15, 2022 115.47 116.30 114.80 115.39 4,718,934 +1.39(+1.22%)
Jul 14, 2022 116.63 116.94 113.44 113.99 2,632,040 -5.60(-4.68%)
Jul 13, 2022 119.98 121.14 119.47 119.59 1,967,695 -1.10(-0.91%)
Jul 12, 2022 121.74 122.71 120.61 120.70 1,808,320 -2.17(-1.76%)
Jul 11, 2022 122.81 123.87 122.35 122.86 1,530,165 -0.51(-0.41%)
Jul 08, 2022 124.63 124.66 123.31 123.37 1,184,744 -0.31(-0.25%)
Jul 07, 2022 124.34 125.68 123.51 123.69 1,374,683 +0.06(+0.05%)
Jul 06, 2022 121.03 124.52 120.74 123.63 1,966,256 +2.11(+1.74%)
Jul 05, 2022 121.56 121.94 117.99 121.52 2,478,906 -1.70(-1.38%)
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.