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 (%)
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%)
Feb 03, 2020 119.00 120.07 118.80 119.05 1,439,302 +0.51(+0.43%)
Jan 31, 2020 119.21 120.11 118.27 118.54 1,754,400 -1.34(-1.12%)
Jan 30, 2020 117.59 119.98 117.57 119.88 1,289,419 +1.52(+1.28%)
Jan 29, 2020 118.50 118.72 117.67 118.36 1,878,790 +0.82(+0.70%)
Jan 28, 2020 116.88 118.14 116.88 117.54 1,496,518 +0.96(+0.82%)
Jan 27, 2020 117.00 117.93 116.56 116.58 1,135,196 -1.70(-1.44%)
Jan 24, 2020 118.24 118.75 117.48 118.28 2,152,100 +0.13(+0.11%)
Jan 23, 2020 117.06 118.39 116.10 118.15 1,502,433 +0.50(+0.42%)
Jan 22, 2020 118.24 118.69 117.58 117.65 1,274,111 -0.15(-0.13%)
Jan 21, 2020 117.15 118.27 117.06 117.80 1,314,122 +0.25(+0.21%)
Jan 17, 2020 116.40 117.62 115.85 117.55 1,725,600 +1.40(+1.21%)
Jan 16, 2020 114.54 116.16 114.27 116.15 1,902,934 +1.89(+1.65%)
Jan 15, 2020 113.62 114.62 113.05 114.26 1,692,535 +0.46(+0.40%)
Jan 14, 2020 114.35 114.39 113.44 113.80 1,899,079 -0.68(-0.59%)
Jan 13, 2020 113.48 114.49 113.45 114.48 1,526,091 +1.03(+0.91%)
Jan 10, 2020 113.96 114.16 113.18 113.45 1,431,200 -0.33(-0.29%)
Jan 09, 2020 113.00 113.91 112.72 113.78 1,462,006 +1.28(+1.14%)
Jan 08, 2020 112.55 113.83 112.43 112.50 1,748,857 +0.31(+0.28%)
Jan 07, 2020 112.68 112.99 112.16 112.19 1,640,983 -0.97(-0.86%)
Jan 06, 2020 112.34 113.21 112.04 113.16 1,214,837 +0.33(+0.29%)
Jan 03, 2020 111.84 113.10 111.77 112.83 1,047,100 +0.01(+0.01%)
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.