Allstate Corp (NY: ALL )

104.36 USD +0.53 (+0.51%)
Official Closing Price Updated: 7:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 103.62 104.98 101.22 101.72 2,468,191 -4.10(-3.87%)
Apr 29, 2020 104.55 106.72 102.77 105.82 2,661,101 +3.98(+3.91%)
Apr 28, 2020 105.19 106.74 101.68 101.84 2,058,358 -1.25(-1.21%)
Apr 27, 2020 101.81 103.58 101.65 103.09 1,639,772 +1.65(+1.63%)
Apr 24, 2020 100.71 101.75 99.25 101.44 1,801,100 +1.99(+2.00%)
Apr 23, 2020 102.64 103.29 99.42 99.45 1,672,186 -2.54(-2.49%)
Apr 22, 2020 101.88 102.85 99.89 101.99 1,828,642 +1.90(+1.90%)
Apr 21, 2020 99.28 102.27 98.42 100.09 1,731,665 -2.63(-2.56%)
Apr 20, 2020 103.18 105.27 101.49 102.72 2,378,886 -2.20(-2.10%)
Apr 17, 2020 103.00 105.79 100.12 104.92 3,991,000 +4.99(+4.99%)
Apr 16, 2020 97.77 100.24 97.61 99.93 2,168,652 +1.99(+2.03%)
Apr 15, 2020 98.73 99.90 97.47 97.94 2,036,621 -4.50(-4.39%)
Apr 14, 2020 100.11 103.11 99.11 102.44 2,393,745 +4.44(+4.53%)
Apr 13, 2020 101.82 102.25 97.38 98.00 2,225,674 -2.34(-2.33%)
Apr 09, 2020 98.94 102.19 97.80 100.34 2,714,200 +3.09(+3.18%)
Apr 08, 2020 94.04 98.37 91.50 97.25 1,951,966 +4.72(+5.10%)
Apr 07, 2020 97.60 99.57 92.26 92.53 2,677,473 -0.99(-1.06%)
Apr 06, 2020 90.53 94.63 88.64 93.52 2,408,446 +7.56(+8.79%)
Apr 03, 2020 85.09 86.99 83.75 85.96 3,264,300 +0.17(+0.20%)
Apr 02, 2020 86.27 89.73 84.04 85.79 2,579,951 -0.61(-0.71%)
Apr 01, 2020 86.49 88.80 85.35 86.40 2,683,991 -5.33(-5.81%)
Mar 31, 2020 93.40 94.19 91.21 91.73 2,534,910 -2.91(-3.07%)
Mar 30, 2020 88.28 95.29 85.48 94.64 2,745,374 +6.18(+6.99%)
Mar 27, 2020 86.11 92.59 85.13 88.46 2,662,500 -1.04(-1.16%)
Mar 26, 2020 83.11 90.51 83.01 89.50 3,563,478 +6.50(+7.83%)
Mar 25, 2020 77.86 86.71 75.01 83.00 3,539,566 +5.08(+6.52%)
Mar 24, 2020 78.10 79.18 75.70 77.92 3,197,468 +4.69(+6.40%)
Mar 23, 2020 71.74 75.92 68.86 73.23 3,181,280 -0.64(-0.87%)
Mar 20, 2020 76.36 78.66 70.76 73.87 3,911,100 -0.82(-1.10%)
Mar 19, 2020 74.13 78.52 70.73 74.69 2,475,797 -0.86(-1.14%)
Mar 18, 2020 81.57 83.75 64.13 75.55 3,617,421 -12.39(-14.09%)
Mar 17, 2020 87.16 90.65 85.27 87.94 2,917,937 +2.96(+3.48%)
Mar 16, 2020 78.00 90.54 78.00 84.98 3,607,479 -7.79(-8.40%)
Mar 13, 2020 89.46 93.06 83.10 92.77 3,606,100 +8.97(+10.70%)
Mar 12, 2020 86.04 90.38 83.72 83.80 4,397,717 -8.97(-9.67%)
Mar 11, 2020 96.25 96.68 90.55 92.77 2,661,990 -6.49(-6.54%)
Mar 10, 2020 99.40 100.20 94.58 99.26 2,511,182 +3.65(+3.82%)
Mar 09, 2020 99.57 100.16 94.02 95.61 2,526,391 -11.53(-10.76%)
Mar 06, 2020 104.21 107.71 103.91 107.14 3,277,400 -1.32(-1.22%)
Mar 05, 2020 111.15 112.09 107.04 108.46 2,459,881 -6.05(-5.28%)
Mar 04, 2020 111.33 114.89 110.17 114.51 1,905,902 +5.31(+4.86%)
Mar 03, 2020 112.43 113.58 108.00 109.20 2,810,344 -3.47(-3.08%)
Mar 02, 2020 104.59 112.76 104.59 112.67 2,794,021 +7.42(+7.05%)
Feb 28, 2020 106.58 107.90 102.91 105.25 4,179,800 -4.67(-4.25%)
Feb 27, 2020 114.59 115.03 109.87 109.92 2,366,944 -5.81(-5.02%)
Feb 26, 2020 117.96 119.01 115.72 115.73 2,479,025 -1.58(-1.35%)
Feb 25, 2020 120.75 120.80 117.14 117.31 2,046,443 -3.23(-2.68%)
Feb 24, 2020 121.45 122.37 120.18 120.54 1,745,582 -3.08(-2.49%)
Feb 21, 2020 123.29 124.03 122.92 123.62 1,477,600 +0.16(+0.13%)
Feb 20, 2020 123.99 124.48 123.05 123.46 2,146,134 -0.80(-0.64%)
Feb 19, 2020 124.60 125.00 123.85 124.26 1,371,861 -0.04(-0.03%)
Feb 18, 2020 125.40 125.92 124.11 124.30 1,663,721 -1.27(-1.01%)
Feb 14, 2020 124.93 125.59 124.65 125.57 1,110,800 +0.68(+0.54%)
Feb 13, 2020 123.65 124.92 123.20 124.89 1,367,476 +1.11(+0.90%)
Feb 12, 2020 125.25 125.25 122.94 123.78 1,549,109 -1.32(-1.06%)
Feb 11, 2020 123.90 125.41 123.72 125.10 1,739,604 +1.15(+0.93%)
Feb 10, 2020 124.34 124.83 123.27 123.95 1,534,299 -0.48(-0.39%)
Feb 07, 2020 123.87 124.76 123.61 124.43 1,331,500 +0.54(+0.44%)
Feb 06, 2020 124.77 125.43 123.79 123.89 1,506,714 -0.78(-0.63%)
Feb 05, 2020 121.07 124.94 121.07 124.67 2,718,359 +4.72(+3.93%)
Feb 04, 2020 120.16 121.16 119.91 119.95 1,848,211 +0.90(+0.76%)
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.