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 (%)
Oct 31, 2012 39.90 40.97 39.28 39.98 7,261,571 -0.17(-0.42%)
Oct 26, 2012 40.32 40.15 40.15 40.15 6,261,000 -0.36(-0.89%)
Oct 25, 2012 41.60 41.63 40.29 40.51 5,993,944 -0.66(-1.60%)
Oct 24, 2012 41.43 41.61 41.12 41.17 3,415,546 -0.12(-0.29%)
Oct 23, 2012 41.77 41.85 41.11 41.29 4,317,193 -0.72(-1.71%)
Oct 19, 2012 42.65 42.71 41.72 42.01 3,274,754 -0.61(-1.43%)
Oct 18, 2012 41.93 42.81 41.93 42.62 4,364,625 +0.75(+1.79%)
Oct 17, 2012 41.48 41.94 41.44 41.87 3,199,400 +0.45(+1.09%)
Oct 16, 2012 41.30 41.69 41.26 41.42 2,246,724 +0.30(+0.73%)
Oct 15, 2012 40.67 41.15 40.58 41.12 3,166,663 +0.51(+1.26%)
Oct 12, 2012 40.79 41.01 40.40 40.61 2,812,874 -0.21(-0.51%)
Oct 11, 2012 40.73 41.24 40.67 40.82 3,063,976 +0.25(+0.62%)
Oct 10, 2012 40.88 40.91 40.47 40.57 3,947,548 -0.31(-0.76%)
Oct 09, 2012 41.25 41.55 40.86 40.88 3,116,129 -0.33(-0.80%)
Oct 08, 2012 40.84 41.25 40.79 41.21 1,976,436 +0.23(+0.56%)
Oct 05, 2012 41.03 41.18 40.84 40.98 2,518,624 +0.16(+0.39%)
Oct 04, 2012 40.61 40.97 40.53 40.82 2,550,803 +0.44(+1.09%)
Oct 03, 2012 40.18 40.53 40.11 40.38 2,974,838 +0.30(+0.75%)
Oct 02, 2012 40.03 40.24 39.86 40.08 2,135,975 +0.13(+0.33%)
Oct 01, 2012 39.79 40.24 39.66 39.95 3,301,044 +0.34(+0.86%)
Sep 28, 2012 39.67 39.80 39.38 39.61 2,804,750 -0.16(-0.40%)
Sep 27, 2012 39.59 39.88 39.43 39.77 3,594,270 +0.31(+0.79%)
Sep 26, 2012 39.90 40.00 39.45 39.46 3,392,737 -0.48(-1.20%)
Sep 25, 2012 40.39 40.72 39.92 39.94 4,550,297 -0.30(-0.75%)
Sep 24, 2012 40.26 40.59 40.22 40.24 3,433,793 -0.19(-0.47%)
Sep 21, 2012 40.00 40.64 39.89 40.43 5,683,630 +0.56(+1.40%)
Sep 20, 2012 39.36 39.90 39.22 39.87 4,727,001 +0.36(+0.91%)
Sep 19, 2012 39.84 39.85 39.45 39.51 3,713,105 -0.35(-0.88%)
Sep 18, 2012 39.75 39.89 39.41 39.86 3,607,138 +0.07(+0.18%)
Sep 17, 2012 39.73 39.85 39.64 39.79 2,711,284 -0.07(-0.18%)
Sep 14, 2012 39.59 39.90 39.39 39.86 3,680,392 +0.43(+1.09%)
Sep 13, 2012 38.76 39.47 38.59 39.43 3,497,853 +0.61(+1.57%)
Sep 12, 2012 38.59 38.83 38.55 38.82 2,788,715 +0.32(+0.83%)
Sep 11, 2012 38.26 38.60 38.17 38.50 2,290,282 +0.25(+0.65%)
Sep 10, 2012 38.35 38.48 38.24 38.25 2,163,176 -0.23(-0.60%)
Sep 07, 2012 38.52 38.65 38.32 38.48 3,107,721 +0.02(+0.05%)
Sep 06, 2012 38.03 38.55 37.90 38.46 4,218,733 +0.67(+1.77%)
Sep 05, 2012 37.54 37.97 37.54 37.79 4,732,444 +0.39(+1.04%)
Sep 04, 2012 37.29 37.58 37.26 37.40 3,058,642 +0.12(+0.32%)
Aug 31, 2012 37.32 37.52 37.10 37.28 3,526,928 +0.10(+0.27%)
Aug 30, 2012 37.15 37.30 37.02 37.18 1,921,704 -0.15(-0.40%)
Aug 29, 2012 37.40 37.50 37.16 37.33 2,912,927 -0.31(-0.82%)
Aug 27, 2012 37.80 37.90 37.57 37.64 2,433,765 -0.12(-0.32%)
Aug 24, 2012 37.62 37.85 37.52 37.76 2,430,103 +0.05(+0.13%)
Aug 23, 2012 38.12 38.28 37.62 37.71 3,559,242 -0.63(-1.64%)
Aug 22, 2012 38.24 38.50 38.14 38.34 3,007,709 +0.09(+0.24%)
Aug 21, 2012 38.12 38.48 38.11 38.25 3,643,243 +0.13(+0.34%)
Aug 20, 2012 37.90 38.15 37.88 38.12 2,580,646 +0.26(+0.69%)
Aug 17, 2012 37.91 38.18 37.79 37.86 4,225,771 +0.12(+0.32%)
Aug 16, 2012 37.98 38.10 37.60 37.74 3,777,167 -0.15(-0.40%)
Aug 15, 2012 37.55 38.03 37.51 37.89 3,700,639 +0.38(+1.01%)
Aug 14, 2012 37.80 37.92 37.40 37.51 6,416,810 -0.43(-1.13%)
Aug 13, 2012 37.97 38.06 37.82 37.94 2,099,419 -0.04(-0.11%)
Aug 10, 2012 37.97 38.04 37.77 37.98 2,398,187 -0.07(-0.18%)
Aug 09, 2012 38.22 38.38 37.94 38.05 3,305,744 -0.19(-0.50%)
Aug 08, 2012 37.97 38.38 37.75 38.24 4,258,718 +0.13(+0.34%)
Aug 07, 2012 37.22 38.25 37.15 38.11 7,611,300 +1.07(+2.89%)
Aug 06, 2012 37.18 37.40 36.96 37.04 4,107,837 +0.00(+0.00%)
Aug 03, 2012 36.88 37.38 36.63 37.04 6,066,578 +0.51(+1.40%)
Aug 02, 2012 36.26 36.56 36.01 36.53 6,685,465 +0.13(+0.36%)
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.