Allstate Corp (NY: ALL )

104.14 USD +0.73 (+0.71%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 27.57 27.57 27.41 27.41 2,346,609 -0.16(-0.58%)
Dec 29, 2011 27.34 27.60 27.28 27.57 2,324,588 +0.39(+1.43%)
Dec 28, 2011 27.43 27.48 27.13 27.18 2,357,838 -0.32(-1.16%)
Dec 27, 2011 27.45 27.71 27.45 27.50 2,281,618 -0.12(-0.43%)
Dec 23, 2011 27.44 27.63 27.32 27.62 2,139,248 +0.47(+1.73%)
Dec 21, 2011 27.05 27.25 26.89 27.15 4,169,304 +0.18(+0.67%)
Dec 20, 2011 26.54 27.10 26.49 26.97 4,492,613 +0.87(+3.33%)
Dec 19, 2011 26.48 26.59 26.01 26.10 3,692,708 -0.34(-1.29%)
Dec 16, 2011 26.53 26.79 26.29 26.44 5,840,891 +0.10(+0.38%)
Dec 15, 2011 26.49 26.61 26.14 26.34 4,564,921 +0.09(+0.34%)
Dec 14, 2011 25.92 26.67 25.91 26.25 5,657,499 +0.25(+0.96%)
Dec 13, 2011 26.40 26.75 25.86 26.00 6,208,680 -0.33(-1.25%)
Dec 12, 2011 26.68 26.69 26.13 26.33 7,021,883 -0.60(-2.23%)
Dec 09, 2011 26.68 27.04 26.56 26.93 4,847,978 +0.35(+1.32%)
Dec 08, 2011 26.96 27.06 26.51 26.58 4,367,226 -0.69(-2.53%)
Dec 07, 2011 26.77 27.39 26.66 27.27 4,980,817 +0.15(+0.55%)
Dec 06, 2011 26.96 27.33 26.87 27.12 3,120,973 +0.11(+0.41%)
Dec 05, 2011 27.07 27.39 26.80 27.01 4,478,181 +0.33(+1.24%)
Dec 02, 2011 27.00 27.25 26.62 26.68 5,570,527 +0.12(+0.45%)
Dec 01, 2011 26.70 26.70 26.30 26.56 3,385,828 -0.23(-0.86%)
Nov 30, 2011 25.98 26.82 25.95 26.79 6,556,536 +1.26(+4.94%)
Nov 29, 2011 25.32 25.76 25.22 25.53 5,344,139 +0.23(+0.91%)
Nov 28, 2011 25.08 25.31 25.01 25.30 4,200,701 +0.60(+2.43%)
Nov 25, 2011 24.58 25.13 24.53 24.70 2,617,897 +0.20(+0.82%)
Nov 23, 2011 24.89 25.13 24.50 24.50 5,390,550 -0.72(-2.85%)
Nov 22, 2011 25.29 25.55 25.18 25.22 3,185,381 -0.17(-0.67%)
Nov 21, 2011 25.54 25.61 25.14 25.39 4,506,358 -0.59(-2.27%)
Nov 18, 2011 25.83 26.03 25.73 25.98 4,549,609 +0.37(+1.44%)
Nov 17, 2011 25.95 26.24 25.46 25.61 4,829,368 -0.42(-1.61%)
Nov 16, 2011 26.24 26.49 25.99 26.03 4,479,925 -0.60(-2.25%)
Nov 15, 2011 26.29 26.78 26.22 26.63 4,245,836 +0.14(+0.53%)
Nov 14, 2011 26.45 26.57 26.22 26.49 4,479,135 -0.15(-0.56%)
Nov 11, 2011 26.59 26.90 26.53 26.64 4,038,785 +0.44(+1.68%)
Nov 10, 2011 26.14 26.39 26.02 26.20 4,610,195 +0.35(+1.35%)
Nov 09, 2011 25.76 26.52 25.64 25.85 8,748,900 -0.64(-2.42%)
Nov 08, 2011 26.56 26.64 26.26 26.49 7,425,528 +0.10(+0.38%)
Nov 07, 2011 25.85 26.42 25.79 26.39 3,471,193 +0.49(+1.89%)
Nov 04, 2011 25.63 26.05 25.55 25.90 4,355,380 -0.08(-0.31%)
Nov 03, 2011 26.37 26.44 25.74 25.98 8,442,337 -0.02(-0.08%)
Nov 02, 2011 26.48 26.58 25.75 26.00 7,719,147 -0.09(-0.34%)
Nov 01, 2011 26.39 27.18 25.51 26.09 8,248,185 -0.25(-0.95%)
Oct 31, 2011 27.07 27.25 26.34 26.34 8,107,806 -0.82(-3.02%)
Oct 28, 2011 27.69 27.71 27.13 27.16 6,471,218 -0.56(-2.02%)
Oct 27, 2011 27.37 27.98 27.25 27.72 7,463,716 +0.87(+3.24%)
Oct 26, 2011 26.95 27.14 26.51 26.85 5,246,157 +0.35(+1.32%)
Oct 25, 2011 26.85 27.11 26.39 26.50 4,758,271 -0.57(-2.11%)
Oct 24, 2011 26.92 27.35 26.78 27.07 4,317,230 +0.17(+0.63%)
Oct 21, 2011 26.70 26.91 26.30 26.90 6,755,508 +0.46(+1.74%)
Oct 20, 2011 25.40 26.49 25.34 26.44 7,199,524 +0.96(+3.77%)
Oct 19, 2011 25.40 25.95 25.20 25.48 6,537,874 +0.04(+0.16%)
Oct 18, 2011 24.24 25.72 24.09 25.44 5,752,236 +1.29(+5.34%)
Oct 17, 2011 24.78 24.88 24.11 24.15 3,270,179 -0.81(-3.25%)
Oct 14, 2011 25.00 25.09 24.41 24.96 3,220,892 +0.32(+1.30%)
Oct 13, 2011 24.86 24.96 24.28 24.64 3,795,462 -0.50(-1.99%)
Oct 12, 2011 24.72 25.48 24.65 25.14 4,249,721 +0.65(+2.65%)
Oct 11, 2011 24.54 24.82 24.36 24.49 2,888,442 -0.27(-1.09%)
Oct 10, 2011 24.20 24.76 24.16 24.76 3,054,202 +1.04(+4.38%)
Oct 07, 2011 24.60 24.62 23.72 23.72 4,472,125 -0.83(-3.38%)
Oct 06, 2011 24.47 24.57 24.11 24.55 3,341,682 +0.41(+1.70%)
Oct 05, 2011 23.75 24.28 23.27 24.14 4,388,685 +0.51(+2.16%)
Oct 04, 2011 22.47 23.69 22.34 23.63 6,403,192 +0.92(+4.05%)
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.