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 (%)
Aug 31, 2020 94.27 94.30 92.35 93.00 1,571,445 -1.30(-1.38%)
Aug 28, 2020 94.89 94.89 93.65 94.30 2,976,100 +0.17(+0.18%)
Aug 27, 2020 93.01 95.12 92.85 94.13 2,326,959 +1.12(+1.20%)
Aug 26, 2020 93.39 94.08 92.66 93.01 1,688,957 -0.76(-0.81%)
Aug 25, 2020 95.35 95.55 93.61 93.77 1,662,082 -1.23(-1.29%)
Aug 24, 2020 94.79 95.13 93.08 95.00 2,399,686 +0.51(+0.54%)
Aug 21, 2020 95.49 95.87 94.03 94.49 1,326,200 -0.87(-0.91%)
Aug 20, 2020 93.64 96.07 93.50 95.36 1,618,822 +1.08(+1.15%)
Aug 19, 2020 94.99 95.87 93.88 94.28 1,177,414 -0.40(-0.42%)
Aug 18, 2020 95.21 95.67 94.50 94.68 1,367,055 -0.55(-0.58%)
Aug 17, 2020 96.32 96.66 95.11 95.23 1,437,145 -0.89(-0.93%)
Aug 14, 2020 95.65 96.71 95.17 96.12 1,581,300 -0.14(-0.15%)
Aug 13, 2020 95.52 96.91 95.06 96.26 1,068,614 +0.03(+0.03%)
Aug 12, 2020 98.20 98.58 95.86 96.23 1,404,643 -0.60(-0.62%)
Aug 11, 2020 98.72 99.16 96.56 96.83 1,376,654 -0.42(-0.43%)
Aug 10, 2020 97.10 97.60 96.62 97.25 1,262,400 +0.34(+0.35%)
Aug 07, 2020 94.06 96.98 94.06 96.91 1,169,300 +2.43(+2.57%)
Aug 06, 2020 94.45 95.85 94.21 94.48 1,305,950 -0.28(-0.30%)
Aug 05, 2020 98.19 100.56 93.89 94.76 3,498,879 -1.48(-1.54%)
Aug 04, 2020 96.58 97.62 95.84 96.24 2,443,273 +0.05(+0.05%)
Aug 03, 2020 94.53 97.24 94.00 96.19 1,982,722 +1.80(+1.91%)
Jul 31, 2020 92.05 94.52 91.85 94.39 2,074,500 +2.31(+2.51%)
Jul 30, 2020 92.50 93.17 91.92 92.08 1,712,537 -1.92(-2.04%)
Jul 29, 2020 92.31 94.39 92.25 94.00 1,649,825 +1.73(+1.87%)
Jul 28, 2020 92.70 93.06 91.96 92.27 1,113,798 -0.43(-0.46%)
Jul 27, 2020 93.99 94.16 91.67 92.70 1,635,078 -1.66(-1.76%)
Jul 24, 2020 94.77 95.47 92.89 94.36 1,857,200 -0.31(-0.33%)
Jul 23, 2020 93.34 95.41 93.34 94.67 3,225,313 +1.15(+1.23%)
Jul 22, 2020 91.36 93.76 91.33 93.52 1,726,369 +1.66(+1.81%)
Jul 21, 2020 91.43 92.93 91.28 91.86 1,723,735 +0.93(+1.02%)
Jul 20, 2020 91.26 92.22 90.82 90.93 1,773,430 -0.74(-0.81%)
Jul 17, 2020 92.02 92.08 90.16 91.67 3,274,400 +0.06(+0.07%)
Jul 16, 2020 89.77 93.02 89.65 91.61 2,083,543 +1.48(+1.64%)
Jul 15, 2020 91.93 91.93 89.35 90.13 2,480,782 +0.40(+0.45%)
Jul 14, 2020 88.50 90.42 88.30 89.73 2,472,150 +1.23(+1.39%)
Jul 13, 2020 88.27 89.53 86.37 88.50 2,845,889 +1.53(+1.76%)
Jul 10, 2020 86.24 87.53 85.69 86.97 2,793,100 +1.15(+1.34%)
Jul 09, 2020 88.57 88.79 84.97 85.82 3,216,151 -3.35(-3.76%)
Jul 08, 2020 89.19 90.95 87.69 89.17 5,064,177 -3.48(-3.76%)
Jul 07, 2020 95.06 95.21 92.42 92.65 1,312,480 -2.99(-3.13%)
Jul 06, 2020 95.83 96.82 95.09 95.64 1,451,429 +1.55(+1.65%)
Jul 02, 2020 97.07 97.26 93.87 94.09 1,941,300 -1.44(-1.51%)
Jul 01, 2020 96.73 97.43 95.37 95.53 1,610,982 -1.46(-1.51%)
Jun 30, 2020 95.55 97.68 95.41 96.99 1,839,779 +1.55(+1.62%)
Jun 29, 2020 95.56 95.88 94.58 95.44 1,262,155 +0.86(+0.91%)
Jun 26, 2020 94.50 95.70 93.71 94.58 2,418,200 -1.25(-1.30%)
Jun 25, 2020 93.37 95.88 93.25 95.83 1,652,416 +2.88(+3.10%)
Jun 24, 2020 95.80 95.90 92.88 92.95 2,743,741 -3.71(-3.84%)
Jun 23, 2020 98.92 99.28 96.54 96.66 1,672,328 -0.50(-0.51%)
Jun 22, 2020 97.89 98.58 96.94 97.16 1,465,302 -1.57(-1.59%)
Jun 19, 2020 101.00 101.00 97.51 98.73 3,632,900 -0.02(-0.02%)
Jun 18, 2020 97.46 99.01 96.60 98.75 1,337,107 +0.80(+0.82%)
Jun 17, 2020 99.13 99.65 97.70 97.95 1,566,879 -1.17(-1.18%)
Jun 16, 2020 100.63 101.08 97.21 99.12 1,850,157 +1.29(+1.32%)
Jun 15, 2020 93.09 98.40 92.70 97.83 2,048,966 +2.13(+2.23%)
Jun 12, 2020 97.34 97.50 93.26 95.70 2,198,800 +0.91(+0.96%)
Jun 11, 2020 99.73 100.23 94.78 94.79 2,295,433 -7.19(-7.05%)
Jun 10, 2020 102.98 104.00 101.69 101.98 2,012,749 -1.23(-1.19%)
Jun 09, 2020 105.41 105.88 102.81 103.21 1,654,895 -3.78(-3.53%)
Jun 08, 2020 105.65 107.08 104.77 106.99 2,240,194 +1.52(+1.44%)
Jun 05, 2020 106.45 106.60 102.86 105.47 2,313,400 +3.61(+3.54%)
Jun 04, 2020 99.90 102.09 99.25 101.86 1,980,248 +1.45(+1.44%)
Jun 03, 2020 100.25 100.90 99.71 100.41 1,673,195 +1.41(+1.42%)
Jun 02, 2020 99.40 99.71 98.34 99.00 1,586,047 -0.07(-0.07%)
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.