Skip to main content

Allstate Corp (NY: ALL )

186.52 -2.92 (-1.54%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 21.52 21.70 21.33 21.38 4,050,606 -0.01(-0.07%)
Jan 28, 2010 21.80 21.80 21.21 21.39 4,086,177 -0.24(-1.09%)
Jan 27, 2010 21.59 21.82 21.25 21.63 7,282,878 +0.00(+0.00%)
Jan 26, 2010 21.63 22.19 21.50 21.63 6,197,510 -0.05(-0.23%)
Jan 25, 2010 21.67 21.88 21.38 21.68 5,791,149 +0.26(+1.23%)
Jan 22, 2010 22.02 22.17 21.37 21.42 9,881,796 -0.61(-2.76%)
Jan 21, 2010 22.26 22.45 21.74 22.02 6,860,508 -0.28(-1.25%)
Jan 20, 2010 22.31 22.31 21.92 22.30 5,007,603 -0.12(-0.54%)
Jan 19, 2010 22.00 22.45 21.86 22.42 4,211,893 +0.34(+1.55%)
Jan 15, 2010 22.54 22.08 22.08 22.08 6,574,738 -0.52(-2.31%)
Jan 14, 2010 22.39 22.67 22.18 22.60 4,715,972 +0.13(+0.57%)
Jan 13, 2010 22.28 22.63 22.28 22.47 4,923,617 +0.20(+0.90%)
Jan 12, 2010 22.46 22.67 22.22 22.27 7,495,366 -0.02(-0.10%)
Jan 11, 2010 22.39 22.46 22.17 22.29 3,035,126 +0.00(+0.00%)
Jan 08, 2010 22.07 22.35 21.99 22.29 3,929,222 +0.09(+0.42%)
Jan 07, 2010 22.04 22.26 21.87 22.20 5,172,008 +0.11(+0.52%)
Jan 06, 2010 22.07 22.13 21.92 22.09 4,758,917 +0.01(+0.03%)
Jan 05, 2010 21.77 22.12 21.53 22.08 7,478,367 +0.36(+1.64%)
Jan 04, 2010 21.69 21.79 21.49 21.72 3,683,048 +0.26(+1.23%)
Dec 31, 2009 21.82 21.46 21.46 21.46 2,863,201 -0.35(-1.60%)
Dec 30, 2009 21.53 21.84 21.52 21.81 2,605,026 +0.14(+0.66%)
Dec 29, 2009 21.75 21.79 21.53 21.67 3,480,415 -0.01(-0.07%)
Dec 28, 2009 21.59 21.68 21.47 21.68 2,992,943 +0.09(+0.40%)
Dec 24, 2009 21.55 21.74 21.52 21.59 1,560,740 +0.09(+0.40%)
Dec 23, 2009 21.13 21.54 21.04 21.51 4,733,215 +0.36(+1.69%)
Dec 22, 2009 20.94 21.28 20.89 21.15 4,279,838 +0.17(+0.82%)
Dec 21, 2009 20.68 21.09 20.68 20.98 5,750,523 +0.39(+1.91%)
Dec 18, 2009 20.27 20.62 20.27 20.59 9,324,026 +0.36(+1.80%)
Dec 17, 2009 20.32 20.46 20.15 20.22 5,882,019 -0.32(-1.56%)
Dec 16, 2009 20.38 20.58 20.32 20.54 5,471,731 +0.25(+1.23%)
Dec 15, 2009 20.32 20.44 20.19 20.29 4,345,322 -0.16(-0.77%)
Dec 14, 2009 20.48 20.51 20.37 20.45 6,441,888 +0.00(+0.00%)
Dec 11, 2009 20.07 20.45 19.98 20.45 7,256,760 +0.52(+2.62%)
Dec 10, 2009 19.98 19.98 19.82 19.93 5,905,828 +0.11(+0.58%)
Dec 09, 2009 19.80 19.86 19.66 19.82 6,814,517 +0.01(+0.04%)
Dec 08, 2009 20.07 20.14 19.80 19.81 7,345,428 -0.39(-1.94%)
Dec 07, 2009 20.35 20.53 20.17 20.20 4,248,983 -0.23(-1.12%)
Dec 04, 2009 20.40 20.50 19.94 20.43 7,184,810 +0.31(+1.53%)
Dec 03, 2009 20.45 20.57 20.09 20.12 4,757,430 -0.22(-1.09%)
Dec 02, 2009 20.40 20.59 20.29 20.34 4,163,783 -0.03(-0.14%)
Dec 01, 2009 20.55 20.55 20.29 20.37 5,408,496 +0.08(+0.39%)
Nov 30, 2009 20.23 20.34 19.94 20.29 7,988,019 +0.10(+0.50%)
Nov 27, 2009 20.30 20.47 20.05 20.19 3,073,461 -0.59(-2.85%)
Nov 25, 2009 20.72 20.89 20.57 20.79 6,419,776 +0.13(+0.62%)
Nov 24, 2009 20.76 20.84 20.55 20.66 5,245,422 -0.18(-0.85%)
Nov 23, 2009 20.93 20.96 20.64 20.84 5,621,739 +0.18(+0.86%)
Nov 20, 2009 20.26 20.77 20.22 20.66 6,817,270 +0.18(+0.87%)
Nov 19, 2009 20.59 20.70 20.23 20.48 4,963,486 -0.24(-1.16%)
Nov 18, 2009 20.72 20.74 20.50 20.72 4,665,015 +0.01(+0.03%)
Nov 17, 2009 20.81 20.88 20.55 20.72 3,914,834 -0.12(-0.58%)
Nov 16, 2009 20.64 21.01 20.61 20.84 6,626,813 +0.33(+1.59%)
Nov 13, 2009 20.50 20.62 20.27 20.51 6,068,125 +0.04(+0.17%)
Nov 12, 2009 20.81 20.82 20.42 20.47 6,135,714 -0.35(-1.70%)
Nov 11, 2009 20.95 21.00 20.70 20.83 7,006,963 +0.06(+0.27%)
Nov 10, 2009 20.89 20.95 20.56 20.77 7,412,264 -0.16(-0.78%)
Nov 09, 2009 20.56 20.94 20.46 20.94 8,628,565 +0.41(+2.00%)
Nov 06, 2009 20.29 20.67 20.27 20.52 4,917,131 +0.53(+2.66%)
Nov 05, 2009 20.69 20.79 19.62 19.99 15,096,267 -1.02(-4.86%)
Nov 04, 2009 21.33 21.55 20.94 21.01 6,900,625 -0.09(-0.40%)
Nov 03, 2009 20.91 21.17 20.69 21.10 4,954,838 +0.07(+0.34%)
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.