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 (%)
Feb 26, 2010 22.29 22.43 22.11 22.32 5,576,740 +0.41(+1.89%)
Feb 25, 2010 22.02 22.37 21.89 21.91 5,950,172 -0.44(-1.95%)
Feb 24, 2010 22.27 22.36 22.14 22.34 5,915,269 +0.07(+0.32%)
Feb 23, 2010 22.35 22.59 22.19 22.27 7,704,234 -0.16(-0.73%)
Feb 22, 2010 22.30 22.49 22.16 22.44 5,168,950 +0.14(+0.61%)
Feb 19, 2010 22.19 22.34 22.05 22.30 6,831,246 -0.02(-0.10%)
Feb 18, 2010 21.83 22.36 21.83 22.32 6,721,294 +0.40(+1.82%)
Feb 17, 2010 21.93 21.97 21.77 21.92 6,643,097 +0.12(+0.56%)
Feb 16, 2010 21.09 21.83 21.32 21.80 7,871,008 +0.71(+3.35%)
Feb 12, 2010 20.89 21.09 21.09 21.09 8,237,671 +0.09(+0.41%)
Feb 11, 2010 20.40 21.32 20.17 21.01 8,354,006 +0.58(+2.83%)
Feb 10, 2010 20.52 20.59 20.22 20.43 5,558,079 -0.09(-0.45%)
Feb 09, 2010 20.46 20.57 20.17 20.52 3,938,606 +0.26(+1.30%)
Feb 08, 2010 20.60 20.61 20.23 20.26 3,982,597 -0.39(-1.90%)
Feb 05, 2010 20.49 20.72 20.09 20.65 7,806,597 +0.16(+0.77%)
Feb 04, 2010 21.17 21.29 20.49 20.49 8,998,555 -0.81(-3.82%)
Feb 03, 2010 21.69 21.69 21.15 21.31 6,121,279 -0.49(-2.26%)
Feb 02, 2010 21.32 21.82 21.32 21.80 3,996,122 +0.35(+1.63%)
Feb 01, 2010 21.51 21.62 21.24 21.45 3,220,575 +0.07(+0.33%)
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%)
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.