Allstate Corp (NY: ALL )

91.69 USD +0.93 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 67.76 68.11 67.53 67.90 2,271,061 +0.37(+0.55%)
Oct 28, 2016 67.76 68.27 67.08 67.53 2,435,182 -0.06(-0.09%)
Oct 27, 2016 68.12 68.14 67.58 67.59 1,366,587 -0.35(-0.52%)
Oct 26, 2016 67.49 68.14 67.36 67.94 1,437,489 +0.33(+0.49%)
Oct 25, 2016 67.72 67.88 67.40 67.61 1,114,083 -0.11(-0.16%)
Oct 24, 2016 67.91 68.13 67.63 67.72 967,104 +0.17(+0.25%)
Oct 21, 2016 67.82 67.98 67.23 67.55 2,279,190 -0.68(-1.00%)
Oct 20, 2016 68.96 69.12 68.20 68.23 2,370,364 -1.20(-1.73%)
Oct 19, 2016 69.38 69.48 68.80 69.43 1,528,601 +0.14(+0.20%)
Oct 18, 2016 69.86 69.94 69.19 69.29 1,301,182 -0.05(-0.07%)
Oct 17, 2016 69.34 69.59 69.21 69.34 1,188,199 +0.01(+0.01%)
Oct 14, 2016 69.47 69.82 69.33 69.33 2,324,272 +0.24(+0.35%)
Oct 13, 2016 68.41 69.23 68.28 69.09 1,899,482 +0.05(+0.07%)
Oct 12, 2016 68.28 69.13 68.16 69.04 1,712,452 +0.84(+1.23%)
Oct 11, 2016 68.31 68.46 67.89 68.20 1,723,922 -0.29(-0.42%)
Oct 10, 2016 68.79 68.96 68.44 68.49 1,172,189 +0.06(+0.09%)
Oct 07, 2016 67.97 69.04 67.91 68.43 2,319,456 +0.66(+0.97%)
Oct 06, 2016 67.86 67.93 67.18 67.77 2,587,437 -0.04(-0.06%)
Oct 05, 2016 68.12 68.43 67.70 67.81 1,751,604 -0.03(-0.04%)
Oct 04, 2016 68.17 68.27 67.12 67.84 3,655,309 -0.56(-0.82%)
Oct 03, 2016 68.90 69.06 68.30 68.40 2,293,101 -0.78(-1.13%)
Sep 30, 2016 68.83 69.38 68.82 69.18 2,661,137 +0.54(+0.79%)
Sep 29, 2016 68.78 69.29 68.43 68.64 2,317,570 -0.46(-0.67%)
Sep 28, 2016 69.00 69.14 68.61 69.10 1,492,719 +0.12(+0.17%)
Sep 27, 2016 68.33 69.09 68.27 68.98 1,658,563 +0.59(+0.86%)
Sep 26, 2016 68.25 68.62 68.12 68.39 1,861,044 -0.10(-0.15%)
Sep 23, 2016 68.56 68.93 68.34 68.49 1,297,205 -0.45(-0.65%)
Sep 22, 2016 68.84 69.06 68.73 68.94 1,407,253 +0.28(+0.41%)
Sep 21, 2016 67.97 68.71 67.97 68.66 1,393,505 +0.79(+1.16%)
Sep 20, 2016 67.84 68.17 67.73 67.87 1,423,391 +0.41(+0.61%)
Sep 19, 2016 67.58 67.90 67.32 67.46 1,139,502 +0.05(+0.07%)
Sep 16, 2016 67.56 67.77 67.24 67.41 2,314,236 -0.41(-0.60%)
Sep 15, 2016 67.36 68.05 67.27 67.82 1,761,550 +0.43(+0.64%)
Sep 14, 2016 67.90 68.05 67.29 67.39 1,717,844 -0.53(-0.78%)
Sep 13, 2016 67.93 68.28 67.72 67.92 1,924,588 -0.56(-0.82%)
Sep 12, 2016 67.96 68.70 67.68 68.48 1,956,563 +0.52(+0.77%)
Sep 09, 2016 68.81 68.89 67.96 67.96 1,816,211 -1.26(-1.82%)
Sep 08, 2016 69.29 69.38 69.06 69.22 1,382,500 -0.22(-0.32%)
Sep 07, 2016 69.05 69.48 68.94 69.44 1,628,030 +0.13(+0.19%)
Sep 06, 2016 68.70 69.31 68.60 69.31 1,808,968 +0.36(+0.52%)
Sep 02, 2016 68.85 68.95 68.95 68.95 1,507,300 +0.29(+0.42%)
Sep 01, 2016 68.97 69.08 68.32 68.66 1,699,016 -0.30(-0.44%)
Aug 31, 2016 69.19 69.24 68.49 68.96 2,133,039 -0.21(-0.30%)
Aug 30, 2016 68.74 69.23 68.81 69.17 1,439,360 +0.43(+0.63%)
Aug 29, 2016 68.27 68.92 68.14 68.74 1,646,995 +0.42(+0.61%)
Aug 26, 2016 68.73 68.88 68.07 68.32 1,427,686 -0.22(-0.32%)
Aug 25, 2016 68.22 68.68 68.12 68.54 1,144,926 +0.28(+0.41%)
Aug 24, 2016 68.31 68.45 68.15 68.26 1,004,507 -0.10(-0.15%)
Aug 23, 2016 68.91 69.14 68.36 68.36 1,716,246 -0.51(-0.74%)
Aug 22, 2016 69.04 69.05 68.78 68.87 1,171,355 -0.30(-0.43%)
Aug 19, 2016 69.13 69.42 69.03 69.17 1,269,417 -0.27(-0.39%)
Aug 18, 2016 69.16 69.55 69.07 69.44 1,657,033 +0.32(+0.46%)
Aug 17, 2016 68.95 69.16 68.66 69.12 2,091,658 +0.17(+0.25%)
Aug 16, 2016 68.91 69.47 68.91 68.95 1,436,756 -0.44(-0.63%)
Aug 15, 2016 69.13 69.45 69.01 69.39 1,537,651 +0.26(+0.38%)
Aug 12, 2016 69.06 69.25 68.84 69.13 903,080 +0.02(+0.03%)
Aug 11, 2016 69.42 69.51 69.04 69.11 1,796,681 -0.31(-0.45%)
Aug 10, 2016 69.37 69.47 69.16 69.42 941,826 +0.05(+0.07%)
Aug 09, 2016 69.17 69.50 69.00 69.37 1,053,054 +0.20(+0.29%)
Aug 08, 2016 68.84 69.18 68.71 69.17 2,194,491 +0.33(+0.48%)
Aug 05, 2016 68.72 68.97 68.50 68.84 1,620,169 +0.22(+0.32%)
Aug 04, 2016 67.99 69.24 67.99 68.62 2,149,815 -0.01(-0.01%)
Aug 03, 2016 68.28 68.71 68.18 68.63 2,032,739 +0.52(+0.76%)
Aug 02, 2016 68.33 68.55 68.03 68.11 1,344,354 -0.28(-0.41%)
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.