Allstate Corp (NY: ALL )

91.69 USD +0.93 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 52.43 53.56 52.29 53.06 4,195,326 +0.10(+0.19%)
Oct 30, 2013 53.28 53.56 52.52 52.96 3,133,142 -0.40(-0.75%)
Oct 29, 2013 53.52 53.58 53.18 53.36 2,098,662 +0.20(+0.38%)
Oct 28, 2013 53.26 53.43 53.05 53.16 2,127,095 -0.19(-0.36%)
Oct 25, 2013 53.54 53.72 53.20 53.35 1,740,866 -0.20(-0.37%)
Oct 24, 2013 53.16 53.56 53.14 53.55 2,721,455 +0.47(+0.89%)
Oct 23, 2013 53.62 53.69 52.77 53.08 3,200,176 -0.69(-1.28%)
Oct 22, 2013 54.10 54.57 53.65 53.77 2,902,870 -0.05(-0.09%)
Oct 21, 2013 53.97 54.18 53.47 53.82 2,034,775 -0.05(-0.09%)
Oct 18, 2013 54.10 54.14 53.66 53.87 2,011,090 -0.08(-0.15%)
Oct 17, 2013 53.39 54.00 53.38 53.95 1,753,984 +0.31(+0.58%)
Oct 16, 2013 52.76 53.90 52.73 53.64 3,510,618 +1.23(+2.35%)
Oct 15, 2013 52.53 52.90 52.28 52.41 1,852,850 -0.41(-0.78%)
Oct 14, 2013 52.30 52.92 52.23 52.82 2,162,325 +0.30(+0.57%)
Oct 11, 2013 51.93 52.52 51.80 52.52 1,855,503 +0.54(+1.04%)
Oct 10, 2013 51.55 52.01 51.55 51.98 2,252,418 +1.04(+2.04%)
Oct 09, 2013 50.61 51.14 50.21 50.94 3,532,518 +0.45(+0.89%)
Oct 08, 2013 51.45 51.69 50.47 50.49 3,500,496 -1.01(-1.96%)
Oct 07, 2013 51.86 51.91 51.49 51.50 3,095,974 -0.85(-1.62%)
Oct 04, 2013 50.92 52.37 50.75 52.35 5,002,750 +1.46(+2.87%)
Oct 03, 2013 50.84 50.98 50.24 50.89 4,243,941 -0.30(-0.59%)
Oct 02, 2013 51.13 51.19 50.66 51.19 3,004,893 +0.46(+0.91%)
Oct 01, 2013 50.67 50.85 50.47 50.73 2,837,408 +0.18(+0.36%)
Sep 30, 2013 50.77 50.96 50.45 50.55 3,399,552 -0.52(-1.02%)
Sep 27, 2013 51.23 51.46 50.97 51.07 2,622,028 -0.28(-0.55%)
Sep 26, 2013 51.53 51.92 51.26 51.35 2,331,760 -0.26(-0.50%)
Sep 25, 2013 51.76 52.12 51.59 51.61 3,111,707 -0.14(-0.27%)
Sep 24, 2013 52.05 52.24 51.72 51.75 2,591,609 -0.41(-0.79%)
Sep 23, 2013 51.78 52.49 51.60 52.16 4,578,382 +0.16(+0.31%)
Sep 20, 2013 52.82 52.96 51.95 52.00 5,119,097 -0.62(-1.18%)
Sep 19, 2013 52.00 52.80 51.97 52.62 4,217,119 +0.80(+1.54%)
Sep 18, 2013 51.22 51.90 50.98 51.82 3,764,076 +0.63(+1.23%)
Sep 17, 2013 50.78 51.45 50.73 51.19 2,518,553 +0.68(+1.35%)
Sep 16, 2013 50.58 50.78 50.06 50.51 1,776,763 +0.45(+0.90%)
Sep 13, 2013 50.45 50.51 50.01 50.06 1,817,226 -0.06(-0.12%)
Sep 12, 2013 50.60 50.72 50.08 50.12 2,606,866 +0.01(+0.02%)
Sep 11, 2013 49.39 50.19 49.37 50.11 3,160,335 +0.67(+1.36%)
Sep 10, 2013 49.57 49.69 48.95 49.44 3,397,059 +0.26(+0.53%)
Sep 09, 2013 48.45 49.22 48.45 49.18 2,476,375 +0.78(+1.61%)
Sep 06, 2013 48.64 48.79 47.83 48.40 2,940,682 -0.08(-0.17%)
Sep 05, 2013 48.29 48.65 48.23 48.48 2,544,612 +0.24(+0.50%)
Sep 04, 2013 48.42 48.70 48.10 48.24 2,928,312 -0.22(-0.45%)
Sep 03, 2013 48.92 49.08 48.16 48.46 2,882,568 +0.54(+1.13%)
Aug 30, 2013 48.16 48.33 47.75 47.92 2,864,196 -0.15(-0.31%)
Aug 29, 2013 47.74 48.22 47.66 48.07 1,995,032 +0.32(+0.67%)
Aug 28, 2013 47.54 47.98 47.32 47.75 2,223,231 -0.07(-0.15%)
Aug 27, 2013 48.28 48.45 47.80 47.82 2,490,758 -0.93(-1.91%)
Aug 26, 2013 49.18 49.19 48.71 48.75 2,340,946 -0.52(-1.06%)
Aug 23, 2013 49.31 49.39 48.97 49.27 1,506,147 -0.13(-0.26%)
Aug 22, 2013 48.81 49.54 48.80 49.40 1,429,234 +0.58(+1.19%)
Aug 21, 2013 48.86 49.29 48.61 48.82 2,502,762 -0.22(-0.45%)
Aug 20, 2013 48.99 49.33 48.82 49.04 2,346,216 +0.10(+0.20%)
Aug 19, 2013 49.28 49.32 48.94 48.94 2,120,514 -0.45(-0.91%)
Aug 16, 2013 49.16 49.75 49.07 49.39 4,463,782 +0.03(+0.06%)
Aug 15, 2013 49.67 50.12 49.20 49.36 2,426,158 -0.86(-1.71%)
Aug 14, 2013 50.71 50.71 50.14 50.22 1,929,661 -0.26(-0.52%)
Aug 13, 2013 50.29 50.76 50.04 50.48 1,717,981 +0.22(+0.44%)
Aug 12, 2013 50.38 50.74 50.16 50.26 2,779,354 -0.40(-0.79%)
Aug 09, 2013 50.38 50.92 50.34 50.66 2,094,538 +0.27(+0.54%)
Aug 08, 2013 50.41 50.94 50.26 50.39 3,445,645 +0.22(+0.44%)
Aug 07, 2013 50.50 50.61 50.14 50.17 4,881,281 -0.53(-1.05%)
Aug 06, 2013 51.20 51.23 50.46 50.70 3,949,872 -0.59(-1.15%)
Aug 05, 2013 51.83 51.83 51.11 51.29 2,933,880 -0.86(-1.65%)
Aug 02, 2013 52.09 52.30 51.78 52.15 2,913,004 -0.07(-0.13%)
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.