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 (%)
Nov 30, 2011 25.98 26.82 25.95 26.79 6,556,536 +1.26(+4.94%)
Nov 29, 2011 25.32 25.76 25.22 25.53 5,344,139 +0.23(+0.91%)
Nov 28, 2011 25.08 25.31 25.01 25.30 4,200,701 +0.60(+2.43%)
Nov 25, 2011 24.58 25.13 24.53 24.70 2,617,897 +0.20(+0.82%)
Nov 23, 2011 24.89 25.13 24.50 24.50 5,390,550 -0.72(-2.85%)
Nov 22, 2011 25.29 25.55 25.18 25.22 3,185,381 -0.17(-0.67%)
Nov 21, 2011 25.54 25.61 25.14 25.39 4,506,358 -0.59(-2.27%)
Nov 18, 2011 25.83 26.03 25.73 25.98 4,549,609 +0.37(+1.44%)
Nov 17, 2011 25.95 26.24 25.46 25.61 4,829,368 -0.42(-1.61%)
Nov 16, 2011 26.24 26.49 25.99 26.03 4,479,925 -0.60(-2.25%)
Nov 15, 2011 26.29 26.78 26.22 26.63 4,245,836 +0.14(+0.53%)
Nov 14, 2011 26.45 26.57 26.22 26.49 4,479,135 -0.15(-0.56%)
Nov 11, 2011 26.59 26.90 26.53 26.64 4,038,785 +0.44(+1.68%)
Nov 10, 2011 26.14 26.39 26.02 26.20 4,610,195 +0.35(+1.35%)
Nov 09, 2011 25.76 26.52 25.64 25.85 8,748,900 -0.64(-2.42%)
Nov 08, 2011 26.56 26.64 26.26 26.49 7,425,528 +0.10(+0.38%)
Nov 07, 2011 25.85 26.42 25.79 26.39 3,471,193 +0.49(+1.89%)
Nov 04, 2011 25.63 26.05 25.55 25.90 4,355,380 -0.08(-0.31%)
Nov 03, 2011 26.37 26.44 25.74 25.98 8,442,337 -0.02(-0.08%)
Nov 02, 2011 26.48 26.58 25.75 26.00 7,719,147 -0.09(-0.34%)
Nov 01, 2011 26.39 27.18 25.51 26.09 8,248,185 -0.25(-0.95%)
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%)
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.