Skip to main content

Allstate Corp (NY: ALL )

167.52 +3.46 (+2.11%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 23.11 23.70 23.10 23.11 38,585 +0.00(+0.01%)
Sep 29, 2010 23.54 23.55 23.00 23.11 8,019,164 -0.45(-1.90%)
Sep 28, 2010 23.16 23.64 22.95 23.56 40,075 +0.56(+2.42%)
Sep 27, 2010 23.07 23.21 22.96 23.00 6,203,603 -0.15(-0.63%)
Sep 24, 2010 22.57 23.15 22.49 23.15 7,299,220 +0.84(+3.78%)
Sep 23, 2010 22.30 22.70 22.27 22.30 5,180,601 -0.37(-1.65%)
Sep 22, 2010 22.84 22.87 22.62 22.68 6,235,917 -0.27(-1.18%)
Sep 21, 2010 23.07 23.12 22.81 22.95 6,144,596 -0.13(-0.57%)
Sep 20, 2010 22.72 23.10 22.63 23.08 6,094,146 +0.38(+1.68%)
Sep 17, 2010 22.70 22.85 22.62 22.70 7,465,307 +0.37(+1.64%)
Sep 15, 2010 22.01 22.42 21.97 22.33 4,592,991 +0.16(+0.73%)
Sep 14, 2010 22.16 22.31 21.99 22.17 5,729,129 -0.01(-0.07%)
Sep 13, 2010 22.13 22.22 22.00 22.19 6,355,237 +0.31(+1.41%)
Sep 10, 2010 21.89 21.92 21.59 21.88 4,783,322 +0.31(+1.43%)
Sep 09, 2010 21.61 21.67 21.42 21.57 7,054 +0.26(+1.20%)
Sep 08, 2010 21.10 21.35 21.10 21.32 5,297,359 +0.29(+1.39%)
Sep 07, 2010 21.37 21.40 21.01 21.02 783 -0.53(-2.45%)
Sep 03, 2010 21.12 21.57 21.06 21.55 5,646,102 +0.59(+2.79%)
Sep 02, 2010 20.97 21.01 20.77 20.96 501 -0.04(-0.17%)
Sep 01, 2010 20.46 21.01 20.26 21.00 7,537,574 +0.83(+4.10%)
Aug 31, 2010 20.16 20.30 19.67 20.17 25,409 +0.21(+1.06%)
Aug 30, 2010 20.39 20.48 19.95 19.96 5,499,279 -0.54(-2.64%)
Aug 27, 2010 20.50 20.50 19.85 20.50 4,828,334 +0.23(+1.12%)
Aug 26, 2010 20.27 20.39 19.89 20.27 5,107,870 +0.04(+0.22%)
Aug 25, 2010 19.88 20.31 19.66 20.23 5,445,903 +0.22(+1.09%)
Aug 24, 2010 20.09 20.27 19.94 20.01 985 -0.28(-1.40%)
Aug 23, 2010 20.14 20.42 20.09 20.30 4,873,422 +0.12(+0.58%)
Aug 20, 2010 20.22 20.38 20.02 20.18 4,869,121 -0.21(-1.03%)
Aug 19, 2010 20.52 20.54 20.20 20.39 1,134 -0.23(-1.13%)
Aug 18, 2010 20.58 20.77 20.34 20.62 3,483,029 +0.09(+0.43%)
Aug 17, 2010 20.46 20.59 20.26 20.54 4,266 +0.22(+1.07%)
Aug 16, 2010 20.31 20.34 20.10 20.32 6,008,689 -0.12(-0.57%)
Aug 13, 2010 20.43 20.72 20.39 20.43 4,456,330 -0.09(-0.43%)
Aug 12, 2010 20.28 20.58 20.23 20.52 5,456,430 +0.00(+0.00%)
Aug 11, 2010 21.08 21.10 20.51 20.52 7,835,342 -0.87(-4.08%)
Aug 10, 2010 21.40 21.55 20.98 21.39 5,042,839 -0.15(-0.71%)
Aug 09, 2010 21.21 21.55 21.15 21.55 7,252,287 +0.47(+2.24%)
Aug 06, 2010 21.07 21.49 20.81 21.07 8,315,952 -0.31(-1.46%)
Aug 05, 2010 21.33 21.53 20.78 21.39 13,107,908 +0.58(+2.80%)
Aug 04, 2010 20.82 20.96 20.67 20.81 5,163 +0.04(+0.21%)
Aug 03, 2010 20.94 21.03 20.72 20.76 14,226 -0.20(-0.97%)
Aug 02, 2010 20.84 21.02 20.75 20.97 6,343,561 +0.43(+2.09%)
Jul 30, 2010 20.54 20.69 20.18 20.54 5,394,271 -0.01(-0.04%)
Jul 29, 2010 20.65 20.97 20.27 20.54 7,748,982 -0.26(-1.26%)
Jul 28, 2010 20.81 20.81 20.52 20.81 10,516 +0.00(+0.00%)
Jul 27, 2010 20.81 20.94 20.64 20.81 7,906 +0.20(+0.99%)
Jul 26, 2010 20.49 20.69 20.31 20.60 5,389,350 +0.04(+0.18%)
Jul 23, 2010 20.40 20.74 20.20 20.57 7,139,836 +0.16(+0.78%)
Jul 22, 2010 19.92 20.41 19.84 20.41 8,014,990 +0.46(+2.30%)
Jul 21, 2010 20.70 20.75 19.93 19.95 6,161,443 -0.61(-2.97%)
Jul 20, 2010 20.56 20.59 19.82 20.56 5,373,612 +0.27(+1.33%)
Jul 19, 2010 20.31 20.41 20.01 20.29 5,170,744 +0.05(+0.25%)
Jul 16, 2010 20.24 20.88 20.18 20.24 10,068,471 -0.65(-3.10%)
Jul 15, 2010 21.10 21.10 20.71 20.89 6,813,959 -0.20(-0.97%)
Jul 14, 2010 21.19 21.37 20.93 21.09 275 -0.23(-1.09%)
Jul 13, 2010 21.31 21.49 21.22 21.32 5,724,362 +0.15(+0.72%)
Jul 12, 2010 21.33 21.33 21.06 21.17 5,027,505 -0.24(-1.12%)
Jul 09, 2010 21.41 21.44 21.19 21.41 3,813,969 +0.17(+0.79%)
Jul 08, 2010 21.01 21.30 20.99 21.24 4,612,456 +0.29(+1.39%)
Jul 07, 2010 20.30 21.01 20.23 20.95 7,244,049 +0.64(+3.15%)
Jul 06, 2010 20.31 20.94 20.13 20.31 4,697 -0.25(-1.24%)
Jul 02, 2010 20.57 20.97 20.37 20.57 4,579,164 -0.08(-0.39%)
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.