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 31, 2011 27.07 27.25 26.34 26.34 8,107,806 -0.82(-3.02%)
Oct 28, 2011 27.69 27.71 27.13 27.16 6,471,218 -0.56(-2.02%)
Oct 27, 2011 27.37 27.98 27.25 27.72 7,463,716 +0.87(+3.24%)
Oct 26, 2011 26.95 27.14 26.51 26.85 5,246,157 +0.35(+1.32%)
Oct 25, 2011 26.85 27.11 26.39 26.50 4,758,271 -0.57(-2.11%)
Oct 24, 2011 26.92 27.35 26.78 27.07 4,317,230 +0.17(+0.63%)
Oct 21, 2011 26.70 26.91 26.30 26.90 6,755,508 +0.46(+1.74%)
Oct 20, 2011 25.40 26.49 25.34 26.44 7,199,524 +0.96(+3.77%)
Oct 19, 2011 25.40 25.95 25.20 25.48 6,537,874 +0.04(+0.16%)
Oct 18, 2011 24.24 25.72 24.09 25.44 5,752,236 +1.29(+5.34%)
Oct 17, 2011 24.78 24.88 24.11 24.15 3,270,179 -0.81(-3.25%)
Oct 14, 2011 25.00 25.09 24.41 24.96 3,220,892 +0.32(+1.30%)
Oct 13, 2011 24.86 24.96 24.28 24.64 3,795,462 -0.50(-1.99%)
Oct 12, 2011 24.72 25.48 24.65 25.14 4,249,721 +0.65(+2.65%)
Oct 11, 2011 24.54 24.82 24.36 24.49 2,888,442 -0.27(-1.09%)
Oct 10, 2011 24.20 24.76 24.16 24.76 3,054,202 +1.04(+4.38%)
Oct 07, 2011 24.60 24.62 23.72 23.72 4,472,125 -0.83(-3.38%)
Oct 06, 2011 24.47 24.57 24.11 24.55 3,341,682 +0.41(+1.70%)
Oct 05, 2011 23.75 24.28 23.27 24.14 4,388,685 +0.51(+2.16%)
Oct 04, 2011 22.47 23.69 22.34 23.63 6,403,192 +0.92(+4.05%)
Oct 03, 2011 23.73 23.85 22.69 22.71 5,621,968 -0.98(-4.14%)
Sep 30, 2011 24.16 24.37 23.69 23.69 6,415,520 -0.87(-3.54%)
Sep 29, 2011 23.98 24.65 23.98 24.56 5,994,464 +1.04(+4.42%)
Sep 28, 2011 23.77 24.01 23.51 23.52 5,848,516 -0.28(-1.18%)
Sep 27, 2011 23.65 24.47 23.43 23.80 7,004,755 +0.27(+1.15%)
Sep 26, 2011 22.99 23.58 22.55 23.53 6,330,233 +0.76(+3.34%)
Sep 23, 2011 22.65 23.07 22.54 22.77 4,545,193 +0.09(+0.40%)
Sep 22, 2011 22.78 22.83 22.27 22.68 7,764,603 -0.41(-1.78%)
Sep 21, 2011 24.18 24.35 23.07 23.09 5,755,393 -1.23(-5.06%)
Sep 20, 2011 24.58 24.80 24.32 24.32 5,282,203 -0.14(-0.57%)
Sep 19, 2011 24.47 24.63 24.25 24.46 4,908,142 -0.48(-1.92%)
Sep 16, 2011 25.10 25.28 24.76 24.94 6,962,779 -0.17(-0.68%)
Sep 15, 2011 25.22 25.28 24.64 25.11 6,537,891 +0.21(+0.84%)
Sep 14, 2011 25.25 25.41 24.62 24.90 6,771,378 -0.18(-0.72%)
Sep 13, 2011 25.27 25.46 24.86 25.08 5,686,519 -0.19(-0.75%)
Sep 12, 2011 24.70 25.27 24.45 25.27 4,921,629 +0.46(+1.85%)
Sep 09, 2011 25.16 25.25 24.69 24.81 5,104,026 -0.50(-1.98%)
Sep 08, 2011 25.60 25.84 25.18 25.31 4,120,743 -0.54(-2.09%)
Sep 07, 2011 24.99 25.88 24.91 25.85 5,303,146 +1.29(+5.25%)
Sep 06, 2011 24.27 24.60 24.11 24.56 7,012,894 -0.40(-1.60%)
Sep 02, 2011 25.52 25.59 24.96 24.96 4,462,903 -0.95(-3.67%)
Sep 01, 2011 26.17 26.42 25.89 25.91 4,414,172 -0.32(-1.22%)
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%)
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.