Allstate Corp (NY: ALL )

109.52 USD UNCHANGED
Streaming Delayed Price Updated: 7:42 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 45.50 45.63 45.06 45.46 2,090,700 +0.10(+0.22%)
Mar 30, 2004 45.36 45.40 45.15 45.36 1,565,200 +0.00(+0.00%)
Mar 29, 2004 44.90 45.52 44.88 45.36 2,054,000 +0.60(+1.34%)
Mar 26, 2004 44.94 45.22 44.71 44.76 2,267,600 -0.18(-0.40%)
Mar 25, 2004 44.77 45.09 44.05 44.94 3,001,100 +1.17(+2.67%)
Mar 24, 2004 44.35 44.56 43.70 43.77 2,708,800 -0.68(-1.53%)
Mar 23, 2004 44.38 44.55 44.16 44.45 2,102,400 +0.09(+0.20%)
Mar 22, 2004 44.20 44.41 44.01 44.36 2,084,900 -0.40(-0.89%)
Mar 19, 2004 44.80 45.23 44.49 44.76 2,130,700 -0.03(-0.07%)
Mar 18, 2004 44.56 45.00 44.31 44.79 1,641,300 +0.23(+0.52%)
Mar 17, 2004 44.45 44.68 44.31 44.56 1,632,700 +0.20(+0.45%)
Mar 16, 2004 44.17 44.40 44.15 44.36 2,374,000 +0.42(+0.96%)
Mar 15, 2004 44.57 44.65 43.91 43.94 2,706,900 -0.71(-1.59%)
Mar 12, 2004 44.35 44.75 44.35 44.65 2,741,500 +0.60(+1.36%)
Mar 11, 2004 44.68 44.88 43.96 44.05 3,211,300 -0.80(-1.78%)
Mar 10, 2004 45.42 45.46 44.68 44.85 2,581,200 -0.29(-0.64%)
Mar 09, 2004 45.02 45.57 45.01 45.14 4,045,600 +0.14(+0.31%)
Mar 08, 2004 44.50 45.28 44.49 45.00 3,096,400 +0.55(+1.24%)
Mar 05, 2004 44.45 44.61 44.36 44.45 3,437,600 -0.05(-0.11%)
Mar 04, 2004 44.53 44.62 44.45 44.50 2,811,600 +0.02(+0.04%)
Mar 03, 2004 44.62 44.76 44.42 44.48 4,734,400 -0.09(-0.20%)
Mar 02, 2004 45.25 45.25 44.50 44.57 4,914,000 -0.55(-1.22%)
Mar 01, 2004 45.63 45.71 45.03 45.12 4,187,600 -0.51(-1.12%)
Feb 27, 2004 45.75 46.15 45.54 45.63 1,932,500 -0.11(-0.24%)
Feb 26, 2004 45.41 45.80 45.18 45.74 1,931,300 +0.22(+0.48%)
Feb 25, 2004 45.86 45.89 45.39 45.52 2,288,200 -0.42(-0.91%)
Feb 24, 2004 46.00 46.09 45.75 45.94 2,793,800 -0.31(-0.67%)
Feb 23, 2004 46.57 46.63 45.97 46.25 2,043,200 -0.30(-0.64%)
Feb 20, 2004 46.70 46.70 46.15 46.55 2,679,100 +0.10(+0.22%)
Feb 19, 2004 46.80 46.84 46.28 46.45 1,776,700 -0.02(-0.04%)
Feb 18, 2004 46.73 46.82 46.32 46.47 1,222,400 -0.18(-0.39%)
Feb 17, 2004 46.75 47.00 46.49 46.65 1,895,800 -0.08(-0.17%)
Feb 13, 2004 46.60 47.19 46.47 46.73 2,620,400 +0.16(+0.34%)
Feb 12, 2004 46.80 46.87 46.25 46.57 1,623,900 -0.47(-1.00%)
Feb 11, 2004 46.52 47.07 46.35 47.04 2,551,700 +0.40(+0.86%)
Feb 10, 2004 46.35 46.82 46.34 46.64 2,865,300 +0.33(+0.71%)
Feb 09, 2004 46.10 46.65 45.95 46.31 2,419,900 -0.20(-0.43%)
Feb 06, 2004 45.48 46.52 45.40 46.51 3,501,200 +1.15(+2.54%)
Feb 05, 2004 45.10 45.50 44.80 45.36 4,113,900 +0.57(+1.27%)
Feb 04, 2004 45.44 45.44 44.70 44.79 2,895,900 -0.65(-1.43%)
Feb 03, 2004 45.75 45.92 45.28 45.44 2,507,600 -0.48(-1.05%)
Feb 02, 2004 45.46 46.02 45.45 45.92 2,441,700 +0.46(+1.01%)
Jan 30, 2004 44.83 45.53 44.69 45.46 2,060,300 +0.63(+1.41%)
Jan 29, 2004 45.20 45.50 44.62 44.83 2,429,200 -0.21(-0.47%)
Jan 28, 2004 45.20 45.79 45.00 45.04 2,151,400 -0.15(-0.33%)
Jan 27, 2004 45.39 45.55 45.00 45.19 1,964,800 -0.45(-0.99%)
Jan 26, 2004 45.10 45.68 45.09 45.64 2,712,600 +0.75(+1.67%)
Jan 23, 2004 44.99 45.33 44.48 44.89 1,339,000 -0.09(-0.20%)
Jan 22, 2004 45.19 45.20 44.62 44.98 1,923,400 -0.18(-0.40%)
Jan 21, 2004 45.00 45.25 44.68 45.16 4,021,400 +1.02(+2.31%)
Jan 20, 2004 44.55 44.55 43.90 44.14 2,826,400 -0.56(-1.25%)
Jan 16, 2004 44.61 44.75 44.20 44.70 2,924,100 +0.09(+0.20%)
Jan 15, 2004 44.62 44.90 44.40 44.61 1,502,800 +0.00(+0.00%)
Jan 14, 2004 44.25 44.84 44.10 44.61 1,971,200 +0.33(+0.75%)
Jan 13, 2004 44.33 44.53 43.93 44.28 1,530,600 -0.05(-0.11%)
Jan 12, 2004 44.00 44.47 43.90 44.33 1,995,700 +0.31(+0.70%)
Jan 09, 2004 43.70 44.26 43.68 44.02 3,133,000 +0.64(+1.48%)
Jan 08, 2004 43.31 43.44 43.05 43.38 2,012,800 +0.32(+0.74%)
Jan 07, 2004 42.77 43.12 42.77 43.06 2,732,900 +0.35(+0.82%)
Jan 06, 2004 43.05 43.05 42.56 42.71 2,451,200 -0.32(-0.74%)
Jan 05, 2004 43.50 43.54 42.81 43.03 2,694,500 -0.43(-0.99%)
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.