Allstate Corp (NY: ALL )

104.36 USD +0.53 (+0.51%)
Official Closing Price Updated: 5:21 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%)
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.