Allstate Corp (NY: ALL )

91.69 USD +0.93 (+1.02%)
Official Closing Price Updated: 6:30 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 51.78 52.90 51.70 52.40 6,453,100 +0.72(+1.39%)
Oct 30, 2007 51.80 52.49 51.67 51.68 3,840,400 -0.40(-0.77%)
Oct 29, 2007 52.50 52.73 51.94 52.08 3,955,600 -0.35(-0.67%)
Oct 26, 2007 52.95 53.40 51.99 52.43 4,431,300 +0.08(+0.15%)
Oct 25, 2007 53.10 53.40 51.83 52.35 4,534,641 -0.66(-1.25%)
Oct 24, 2007 53.26 53.27 51.30 53.01 6,385,400 -0.35(-0.66%)
Oct 23, 2007 54.64 54.70 53.07 53.36 5,352,800 -1.09(-2.00%)
Oct 22, 2007 54.11 54.96 53.74 54.45 3,871,900 -0.04(-0.07%)
Oct 19, 2007 55.09 55.17 54.03 54.49 8,691,509 -1.06(-1.91%)
Oct 18, 2007 56.26 56.55 54.81 55.55 8,421,000 -2.03(-3.53%)
Oct 17, 2007 58.04 58.07 56.81 57.58 3,439,400 +0.06(+0.10%)
Oct 16, 2007 58.31 58.32 57.37 57.52 3,315,500 -1.05(-1.79%)
Oct 15, 2007 58.95 59.22 58.15 58.57 3,099,500 -0.24(-0.41%)
Oct 12, 2007 58.40 59.10 58.32 58.81 2,201,913 +0.50(+0.86%)
Oct 11, 2007 58.71 58.95 58.10 58.31 2,306,500 -0.21(-0.36%)
Oct 10, 2007 58.65 59.00 58.33 58.52 2,179,500 -0.31(-0.53%)
Oct 09, 2007 58.69 58.87 58.30 58.83 2,579,900 +0.41(+0.70%)
Oct 08, 2007 58.40 58.75 58.19 58.42 2,000,166 -0.42(-0.71%)
Oct 05, 2007 58.88 59.23 58.65 58.84 2,333,600 +0.39(+0.67%)
Oct 04, 2007 58.54 58.83 58.36 58.45 1,796,800 +0.19(+0.33%)
Oct 03, 2007 58.15 58.67 58.00 58.26 2,041,900 -0.04(-0.07%)
Oct 02, 2007 58.58 59.10 58.14 58.30 2,577,100 -0.05(-0.09%)
Oct 01, 2007 57.39 58.53 57.38 58.35 4,112,200 +1.16(+2.03%)
Sep 28, 2007 56.27 57.59 56.15 57.19 4,976,700 +0.85(+1.51%)
Sep 27, 2007 55.81 56.48 55.73 56.34 2,307,000 +0.64(+1.15%)
Sep 26, 2007 55.65 56.23 55.42 55.70 2,892,100 +0.34(+0.61%)
Sep 25, 2007 55.20 55.57 55.01 55.36 2,971,552 -0.04(-0.07%)
Sep 24, 2007 55.88 56.02 55.18 55.40 3,106,600 -0.48(-0.86%)
Sep 21, 2007 55.97 56.44 55.54 55.88 6,758,100 +0.00(+0.00%)
Sep 20, 2007 56.38 56.79 55.85 55.88 5,625,925 -0.51(-0.90%)
Sep 19, 2007 56.47 56.78 56.11 56.39 4,053,295 +0.47(+0.84%)
Sep 18, 2007 54.98 56.13 54.72 55.92 4,415,400 +1.31(+2.40%)
Sep 17, 2007 54.68 54.74 54.09 54.61 2,850,200 -0.15(-0.27%)
Sep 14, 2007 54.59 54.85 54.38 54.76 1,991,100 -0.05(-0.09%)
Sep 13, 2007 54.82 55.00 54.35 54.81 2,306,200 +0.34(+0.62%)
Sep 12, 2007 54.09 54.86 53.87 54.47 3,607,100 +0.38(+0.70%)
Sep 11, 2007 53.73 54.35 53.69 54.09 3,198,300 +0.68(+1.27%)
Sep 10, 2007 54.06 54.28 53.18 53.41 3,268,100 -0.49(-0.91%)
Sep 07, 2007 54.15 54.45 53.40 53.90 4,026,600 -0.70(-1.28%)
Sep 06, 2007 54.79 55.19 54.03 54.60 3,199,400 -0.19(-0.35%)
Sep 05, 2007 54.97 55.08 54.55 54.79 2,780,700 -0.52(-0.94%)
Sep 04, 2007 54.75 55.60 54.42 55.31 2,860,100 +0.56(+1.02%)
Aug 31, 2007 54.84 55.07 54.25 54.75 3,631,100 +0.52(+0.96%)
Aug 30, 2007 54.93 54.70 54.02 54.23 3,589,000 -0.70(-1.27%)
Aug 29, 2007 54.70 54.94 53.92 54.93 3,172,600 +0.22(+0.40%)
Aug 28, 2007 55.94 56.04 54.58 54.71 3,891,600 -1.57(-2.79%)
Aug 27, 2007 56.64 56.85 56.28 56.28 1,956,500 -0.58(-1.02%)
Aug 24, 2007 56.23 56.92 55.96 56.86 2,466,800 +0.87(+1.55%)
Aug 23, 2007 56.62 56.91 55.74 55.99 2,722,400 -0.45(-0.80%)
Aug 22, 2007 55.86 56.75 55.41 56.44 3,452,500 +1.34(+2.43%)
Aug 21, 2007 54.97 55.85 54.75 55.10 2,404,000 -0.24(-0.43%)
Aug 20, 2007 56.41 56.51 54.62 55.34 3,512,700 -1.07(-1.90%)
Aug 17, 2007 56.57 57.75 54.97 56.41 6,666,000 +1.54(+2.81%)
Aug 16, 2007 51.85 55.45 51.85 54.87 5,999,700 +2.19(+4.16%)
Aug 15, 2007 52.54 54.05 52.42 52.68 5,157,479 +0.31(+0.59%)
Aug 14, 2007 52.43 53.65 51.96 52.37 4,435,700 +0.07(+0.13%)
Aug 13, 2007 52.09 53.30 52.14 52.30 4,675,100 +0.21(+0.40%)
Aug 10, 2007 51.18 52.71 50.25 52.09 7,062,600 +0.92(+1.80%)
Aug 09, 2007 52.80 54.01 51.16 51.17 6,212,400 -2.96(-5.47%)
Aug 08, 2007 54.41 54.78 53.31 54.13 5,671,800 -0.14(-0.26%)
Aug 07, 2007 53.89 54.88 53.40 54.27 5,480,100 +0.00(+0.00%)
Aug 06, 2007 51.71 54.27 50.95 54.27 7,643,200 +2.39(+4.61%)
Aug 03, 2007 52.36 53.78 51.69 51.88 6,804,300 -1.90(-3.53%)
Aug 02, 2007 54.50 55.37 53.22 53.78 6,917,600 +0.25(+0.47%)
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.