Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allstate Corp (NY: ALL )

167.52 +3.46 (+2.11%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 155.08 155.51 153.24 153.49 1,365,192 -1.23(-0.79%)
Jan 30, 2024 154.20 155.08 153.22 154.72 1,148,511 +0.43(+0.28%)
Jan 29, 2024 155.50 156.33 153.97 154.29 1,291,653 -2.28(-1.46%)
Jan 26, 2024 157.08 157.22 156.10 156.58 1,046,717 -0.68(-0.43%)
Jan 25, 2024 156.60 157.56 155.15 157.26 1,267,596 +1.62(+1.04%)
Jan 24, 2024 153.87 157.79 153.81 155.64 2,401,734 +3.27(+2.15%)
Jan 23, 2024 153.63 155.02 152.10 152.37 1,154,159 -1.27(-0.82%)
Jan 22, 2024 153.67 154.55 153.41 153.63 951,329 +0.50(+0.33%)
Jan 19, 2024 153.25 154.75 152.39 153.13 2,012,478 +1.94(+1.28%)
Jan 18, 2024 150.06 151.57 148.47 151.19 1,590,923 +0.37(+0.24%)
Jan 17, 2024 149.85 152.14 149.26 150.82 1,633,790 +1.04(+0.69%)
Jan 16, 2024 149.72 150.68 148.74 149.79 1,201,046 +0.46(+0.31%)
Jan 12, 2024 149.29 149.49 147.18 149.32 1,128,141 +0.65(+0.44%)
Jan 11, 2024 148.16 148.89 146.55 148.67 1,549,920 +0.06(+0.04%)
Jan 10, 2024 149.34 150.28 148.21 148.61 1,350,334 -0.66(-0.44%)
Jan 09, 2024 148.55 149.65 146.98 149.27 1,618,046 +1.58(+1.07%)
Jan 08, 2024 148.24 149.08 146.90 147.69 2,426,089 -0.59(-0.40%)
Jan 05, 2024 147.65 148.52 145.93 148.28 1,569,010 +1.46(+1.00%)
Jan 04, 2024 145.42 149.75 145.42 146.82 3,212,947 +3.46(+2.41%)
Jan 03, 2024 142.45 143.81 142.17 143.36 1,720,655 +1.18(+0.83%)
Jan 02, 2024 138.74 142.28 138.74 142.18 2,289,456 +3.79(+2.74%)
Dec 29, 2023 138.25 138.80 137.83 138.40 731,654 +0.16(+0.12%)
Dec 28, 2023 136.51 138.29 136.51 138.24 910,769 +1.41(+1.03%)
Dec 27, 2023 136.04 136.85 135.87 136.82 722,538 +0.31(+0.22%)
Dec 26, 2023 135.85 137.12 135.52 136.52 712,843 +0.67(+0.49%)
Dec 22, 2023 134.31 136.12 133.76 135.85 1,241,313 +1.98(+1.48%)
Dec 21, 2023 134.16 134.38 132.65 133.87 1,529,146 -0.22(-0.16%)
Dec 20, 2023 135.93 136.31 134.02 134.09 1,525,967 -2.60(-1.90%)
Dec 19, 2023 137.18 137.29 136.12 136.69 1,758,217 -0.50(-0.36%)
Dec 18, 2023 137.53 138.06 136.14 137.18 1,631,036 -0.31(-0.22%)
Dec 15, 2023 136.55 140.34 136.44 137.49 3,235,665 -0.18(-0.13%)
Dec 14, 2023 142.32 142.46 137.45 137.66 2,564,521 -5.05(-3.54%)
Dec 13, 2023 142.11 142.93 141.44 142.72 1,413,529 -0.01(-0.01%)
Dec 12, 2023 141.38 142.88 140.47 142.73 1,830,167 +1.28(+0.90%)
Dec 11, 2023 139.40 143.35 138.42 141.45 2,475,932 +3.71(+2.69%)
Dec 08, 2023 138.20 138.40 136.99 137.74 815,521 +0.30(+0.22%)
Dec 07, 2023 137.25 138.32 136.46 137.45 1,705,113 +0.52(+0.38%)
Dec 06, 2023 137.25 138.40 136.63 136.92 1,019,603 -0.19(-0.14%)
Dec 05, 2023 137.13 138.10 135.93 137.11 1,521,622 +0.04(+0.03%)
Dec 04, 2023 135.34 138.13 135.03 137.07 1,335,676 +0.95(+0.70%)
Dec 01, 2023 135.39 136.44 134.99 136.12 1,045,315 -0.19(-0.14%)
Nov 30, 2023 133.44 136.43 133.44 136.31 2,603,714 +2.35(+1.76%)
Nov 29, 2023 133.93 134.81 133.08 133.96 1,053,276 -0.05(-0.04%)
Nov 28, 2023 134.94 134.96 133.51 134.01 767,908 -1.02(-0.76%)
Nov 27, 2023 134.03 135.37 133.86 135.03 1,188,846 +0.84(+0.63%)
Nov 24, 2023 133.78 134.53 133.45 134.18 451,227 +0.51(+0.38%)
Nov 22, 2023 132.97 134.19 132.38 133.67 1,053,042 +1.11(+0.84%)
Nov 21, 2023 132.61 133.32 132.00 132.56 1,140,158 +0.31(+0.24%)
Nov 20, 2023 130.84 132.48 130.38 132.25 1,227,362 +0.44(+0.34%)
Nov 17, 2023 132.60 133.27 130.93 131.81 1,145,819 -0.55(-0.42%)
Nov 16, 2023 129.65 132.90 129.31 132.36 2,403,686 +3.12(+2.42%)
Nov 15, 2023 129.22 130.48 128.45 129.23 1,302,510 -0.08(-0.06%)
Nov 14, 2023 127.61 129.96 126.88 129.31 1,111,082 +1.77(+1.39%)
Nov 13, 2023 128.35 128.79 126.88 127.54 1,153,603 -0.46(-0.36%)
Nov 10, 2023 127.21 128.11 126.05 128.00 832,934 +1.31(+1.03%)
Nov 09, 2023 127.16 127.55 126.34 126.70 1,167,302 -0.28(-0.22%)
Nov 08, 2023 127.12 127.47 125.66 126.98 810,134 -0.37(-0.29%)
Nov 07, 2023 128.20 128.30 126.63 127.36 1,377,609 -0.84(-0.66%)
Nov 06, 2023 129.46 129.95 127.17 128.20 1,289,031 -1.19(-0.92%)
Nov 03, 2023 129.82 130.95 129.09 129.39 2,042,856 +0.36(+0.28%)
Nov 02, 2023 132.84 135.54 127.18 129.03 3,757,929 +1.58(+1.24%)
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.