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 (%)
Aug 31, 2011 26.18 26.43 26.02 26.23 4,996,157 +0.19(+0.73%)
Aug 30, 2011 25.97 26.25 25.47 26.04 5,294,399 -0.26(-0.99%)
Aug 29, 2011 25.09 26.39 24.98 26.30 8,220,890 +1.85(+7.57%)
Aug 26, 2011 24.08 24.83 23.62 24.45 7,552,632 +0.02(+0.08%)
Aug 25, 2011 25.33 25.67 24.19 24.43 7,718,711 -0.76(-3.02%)
Aug 24, 2011 24.85 25.31 24.65 25.19 5,106,561 +0.24(+0.96%)
Aug 23, 2011 24.49 25.00 24.41 24.95 7,283,844 +0.49(+2.00%)
Aug 22, 2011 24.95 25.02 24.32 24.46 5,384,419 +0.10(+0.41%)
Aug 19, 2011 24.09 25.02 24.00 24.36 6,479,646 +0.03(+0.12%)
Aug 18, 2011 25.04 25.04 24.12 24.33 8,690,673 -1.15(-4.51%)
Aug 17, 2011 25.77 25.93 25.35 25.48 3,654,998 -0.19(-0.74%)
Aug 16, 2011 25.71 26.00 25.45 25.67 4,198,984 -0.36(-1.38%)
Aug 15, 2011 25.55 26.05 25.29 26.03 4,665,198 +0.91(+3.62%)
Aug 12, 2011 25.92 26.11 25.00 25.12 6,596,966 -0.55(-2.14%)
Aug 11, 2011 24.52 26.07 24.26 25.67 8,853,340 +1.35(+5.55%)
Aug 10, 2011 25.42 25.47 24.27 24.32 10,528,522 -1.43(-5.55%)
Aug 09, 2011 25.80 25.80 23.92 25.75 10,797,705 +1.18(+4.80%)
Aug 08, 2011 25.80 26.19 24.38 24.57 10,048,236 -1.72(-6.54%)
Aug 05, 2011 26.59 26.78 25.79 26.29 9,945,687 -0.02(-0.08%)
Aug 04, 2011 27.15 27.35 26.31 26.31 8,546,601 -1.26(-4.57%)
Aug 03, 2011 27.34 27.78 27.08 27.57 6,134,377 -0.07(-0.25%)
Aug 02, 2011 27.91 28.04 27.55 27.64 6,825,720 -0.70(-2.47%)
Aug 01, 2011 28.71 28.71 27.93 28.34 6,300,866 +0.62(+2.24%)
Jul 29, 2011 27.54 28.04 27.53 27.72 5,981,286 +0.03(+0.11%)
Jul 28, 2011 27.71 28.01 27.62 27.69 4,038,020 +0.06(+0.22%)
Jul 27, 2011 28.15 28.32 27.61 27.63 5,185,034 -0.60(-2.13%)
Jul 26, 2011 28.29 28.51 28.20 28.23 3,124,342 -0.15(-0.53%)
Jul 25, 2011 28.47 28.56 28.24 28.38 3,108,930 -0.31(-1.08%)
Jul 22, 2011 28.75 28.79 28.34 28.69 3,092,958 -0.03(-0.10%)
Jul 21, 2011 28.57 28.91 28.40 28.72 5,778,815 +0.32(+1.13%)
Jul 20, 2011 28.34 28.52 28.11 28.40 4,874,579 +0.10(+0.35%)
Jul 19, 2011 27.90 28.31 27.84 28.30 7,274,471 +0.29(+1.04%)
Jul 18, 2011 28.46 28.84 27.68 28.01 13,121,175 -1.46(-4.95%)
Jul 15, 2011 29.76 29.80 29.26 29.47 3,711,739 -0.23(-0.77%)
Jul 14, 2011 30.02 30.04 29.54 29.70 3,489,150 -0.17(-0.57%)
Jul 13, 2011 30.18 30.41 29.82 29.87 3,195,827 -0.11(-0.37%)
Jul 12, 2011 29.93 30.48 29.92 29.98 2,821,981 -0.04(-0.13%)
Jul 11, 2011 30.20 30.23 29.82 30.02 3,065,296 -0.52(-1.70%)
Jul 08, 2011 30.59 30.60 30.37 30.54 2,566,425 -0.38(-1.23%)
Jul 07, 2011 30.93 31.01 30.68 30.92 2,140,871 +0.30(+0.98%)
Jul 06, 2011 30.64 30.79 30.41 30.62 3,142,053 -0.16(-0.52%)
Jul 05, 2011 30.87 30.98 30.52 30.78 3,613,157 -0.12(-0.39%)
Jul 01, 2011 30.66 30.93 30.55 30.90 2,646,053 +0.37(+1.21%)
Jun 30, 2011 30.46 30.66 30.10 30.53 3,607,956 +0.08(+0.26%)
Jun 29, 2011 29.86 30.47 29.86 30.45 5,160,227 +0.76(+2.56%)
Jun 28, 2011 29.69 29.89 29.49 29.69 4,094,737 +0.07(+0.24%)
Jun 27, 2011 29.39 29.81 29.32 29.62 2,430,875 +0.19(+0.65%)
Jun 24, 2011 29.69 29.75 29.27 29.43 3,893,323 -0.23(-0.78%)
Jun 23, 2011 29.61 29.84 29.39 29.66 6,563,784 -0.30(-1.00%)
Jun 22, 2011 30.02 30.24 29.93 29.96 4,033,171 -0.16(-0.53%)
Jun 21, 2011 30.03 30.39 29.92 30.12 3,547,485 +0.24(+0.80%)
Jun 20, 2011 29.88 29.91 29.81 29.88 3,548,908 +0.23(+0.78%)
Jun 17, 2011 29.81 30.00 29.51 29.65 5,382,683 +0.10(+0.34%)
Jun 16, 2011 29.57 29.94 29.38 29.55 4,568,324 +0.07(+0.24%)
Jun 15, 2011 29.97 29.97 29.28 29.48 5,221,248 -0.74(-2.45%)
Jun 14, 2011 30.13 30.39 30.00 30.22 4,511,464 +0.33(+1.10%)
Jun 13, 2011 29.75 29.99 29.67 29.89 3,240,217 +0.24(+0.81%)
Jun 10, 2011 30.03 30.06 29.52 29.65 3,653,684 -0.55(-1.82%)
Jun 09, 2011 29.94 30.33 29.73 30.20 3,687,007 +0.37(+1.24%)
Jun 08, 2011 30.12 30.15 29.71 29.83 3,278,579 -0.34(-1.13%)
Jun 07, 2011 30.27 30.44 30.12 30.17 3,052,461 +0.01(+0.03%)
Jun 06, 2011 30.55 30.70 29.99 30.16 3,948,797 -0.51(-1.66%)
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.