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 (%)
Oct 29, 2010 30.28 30.51 30.00 30.49 8,706,438 +0.06(+0.20%)
Oct 28, 2010 31.00 31.16 30.13 30.43 12,966,324 -2.05(-6.31%)
Oct 27, 2010 32.42 32.74 32.26 32.48 5,080,873 -0.63(-1.90%)
Oct 25, 2010 32.96 33.29 32.71 33.11 5,291,998 +0.32(+0.98%)
Oct 22, 2010 32.66 32.93 32.58 32.79 2,610,791 +0.23(+0.71%)
Oct 21, 2010 32.71 33.01 32.32 32.56 4,387,245 -0.04(-0.12%)
Oct 20, 2010 32.32 32.79 32.25 32.60 5,406,236 +0.40(+1.24%)
Oct 19, 2010 32.14 32.56 31.95 32.20 6,192,905 -0.36(-1.11%)
Oct 18, 2010 32.40 32.61 32.39 32.56 5,566,963 +0.13(+0.40%)
Oct 15, 2010 32.84 32.97 32.32 32.43 5,500,071 -0.24(-0.73%)
Oct 14, 2010 32.80 33.29 32.50 32.67 4,247,630 -0.27(-0.82%)
Oct 13, 2010 32.86 33.21 32.76 32.94 4,528,561 +0.42(+1.29%)
Oct 12, 2010 32.39 32.62 32.13 32.52 3,280,353 +0.09(+0.28%)
Oct 11, 2010 32.40 32.57 32.36 32.43 1,601,535 +0.01(+0.03%)
Oct 08, 2010 32.42 32.54 32.19 32.42 2,711,794 +0.22(+0.68%)
Oct 07, 2010 32.22 32.47 32.07 32.20 3,172,091 +0.08(+0.25%)
Oct 06, 2010 32.30 32.36 31.84 32.12 3,589,848 -0.26(-0.80%)
Oct 05, 2010 32.04 32.49 31.54 32.38 4,820,756 +0.68(+2.15%)
Oct 04, 2010 31.95 32.07 31.52 31.70 3,764,197 +0.13(+0.41%)
Oct 01, 2010 31.57 32.03 31.31 31.57 4,375,022 +0.02(+0.05%)
Sep 30, 2010 31.55 32.36 31.54 31.55 28,263 +0.00(+0.01%)
Sep 29, 2010 32.14 32.15 31.40 31.55 5,873,847 -0.61(-1.90%)
Sep 28, 2010 31.62 32.27 31.33 32.16 29,354 +0.76(+2.42%)
Sep 27, 2010 31.50 31.69 31.34 31.40 4,543,992 -0.20(-0.63%)
Sep 24, 2010 30.81 31.61 30.71 31.60 5,346,505 +1.15(+3.78%)
Sep 23, 2010 30.45 30.99 30.41 30.45 3,794,667 -0.51(-1.65%)
Sep 22, 2010 31.18 31.22 30.88 30.96 4,567,661 -0.37(-1.18%)
Sep 21, 2010 31.50 31.56 31.14 31.33 4,500,771 -0.18(-0.57%)
Sep 20, 2010 31.02 31.54 30.89 31.51 4,463,817 +0.52(+1.68%)
Sep 17, 2010 30.99 31.19 30.88 30.99 5,468,160 +0.50(+1.64%)
Sep 15, 2010 30.05 30.61 29.99 30.49 3,364,257 +0.22(+0.73%)
Sep 14, 2010 30.25 30.46 30.02 30.27 4,196,451 -0.02(-0.07%)
Sep 13, 2010 30.21 30.33 30.04 30.29 4,655,060 +0.42(+1.41%)
Sep 10, 2010 29.88 29.93 29.48 29.87 3,503,670 +0.42(+1.43%)
Sep 09, 2010 29.50 29.59 29.24 29.45 5,167 +0.35(+1.20%)
Sep 08, 2010 28.80 29.15 28.80 29.10 3,880,190 +0.40(+1.39%)
Sep 07, 2010 29.17 29.22 28.69 28.70 574 -0.72(-2.45%)
Sep 03, 2010 28.83 29.45 28.75 29.42 4,135,636 +0.80(+2.80%)
Sep 02, 2010 28.63 28.68 28.35 28.62 367 -0.05(-0.17%)
Sep 01, 2010 27.93 28.68 27.66 28.67 5,521,094 +1.13(+4.10%)
Aug 31, 2010 27.52 27.71 26.86 27.54 18,612 +0.29(+1.06%)
Aug 30, 2010 27.84 27.96 27.24 27.25 4,028,091 -0.74(-2.64%)
Aug 27, 2010 27.99 27.99 27.10 27.99 3,536,640 +0.11(+0.39%)
Aug 26, 2010 27.88 28.04 27.35 27.88 3,714,555 +0.06(+0.22%)
Aug 25, 2010 27.33 27.93 27.04 27.82 3,960,380 +0.30(+1.09%)
Aug 24, 2010 27.62 27.88 27.42 27.52 717 -0.39(-1.40%)
Aug 23, 2010 27.69 28.08 27.62 27.91 3,544,059 +0.16(+0.58%)
Aug 20, 2010 27.81 28.03 27.53 27.75 3,540,931 -0.29(-1.03%)
Aug 19, 2010 28.22 28.25 27.78 28.04 825 -0.32(-1.13%)
Aug 18, 2010 28.30 28.56 27.97 28.36 2,532,935 +0.12(+0.42%)
Aug 17, 2010 28.14 28.32 27.86 28.24 3,103 +0.30(+1.07%)
Aug 16, 2010 27.93 27.97 27.64 27.94 4,369,650 -0.16(-0.57%)
Aug 13, 2010 28.10 28.49 28.04 28.10 3,240,741 -0.12(-0.43%)
Aug 12, 2010 27.89 28.30 27.82 28.22 3,968,035 +0.00(+0.00%)
Aug 11, 2010 28.99 29.01 28.20 28.22 5,698,032 -1.20(-4.08%)
Aug 10, 2010 29.43 29.64 28.85 29.42 3,667,263 -0.21(-0.71%)
Aug 09, 2010 29.16 29.64 29.08 29.63 5,274,022 +0.65(+2.24%)
Aug 06, 2010 28.98 29.55 28.62 28.98 6,047,542 -0.43(-1.46%)
Aug 05, 2010 29.33 29.61 28.58 29.41 9,532,357 +0.80(+2.80%)
Aug 04, 2010 28.63 28.83 28.43 28.61 3,755 +0.06(+0.21%)
Aug 03, 2010 28.80 28.92 28.49 28.55 10,346 -0.28(-0.97%)
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.