Skip to main content

Allstate Corp (NY: ALL )

159.54 -0.26 (-0.16%)
Official Closing Price Updated: 7:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 159.44 160.17 158.26 159.54 1,270,812 -0.26(-0.16%)
Feb 26, 2024 159.43 160.69 158.81 159.80 1,311,922 +0.67(+0.42%)
Feb 23, 2024 160.16 161.19 158.87 159.13 1,636,312 -1.06(-0.66%)
Feb 22, 2024 159.17 160.99 156.45 160.19 1,851,592 +1.02(+0.64%)
Feb 21, 2024 160.30 161.11 158.18 159.17 1,977,663 -0.55(-0.34%)
Feb 20, 2024 161.50 162.95 159.63 159.72 1,740,610 -2.06(-1.27%)
Feb 16, 2024 162.00 164.43 161.50 161.78 1,777,742 -0.11(-0.07%)
Feb 15, 2024 162.23 162.61 160.14 161.89 1,757,346 +0.50(+0.31%)
Feb 14, 2024 159.17 161.76 157.95 161.39 1,467,585 +2.81(+1.77%)
Feb 13, 2024 160.83 160.83 157.13 158.58 1,383,295 -0.74(-0.46%)
Feb 12, 2024 160.79 160.99 158.91 159.32 1,196,319 -0.71(-0.44%)
Feb 09, 2024 160.35 160.59 158.53 160.03 1,563,939 -1.72(-1.06%)
Feb 08, 2024 163.00 168.05 159.95 161.75 3,791,929 +3.15(+1.99%)
Feb 07, 2024 157.70 159.33 157.53 158.60 1,870,682 +1.25(+0.79%)
Feb 06, 2024 156.45 157.85 156.02 157.35 965,347 +0.52(+0.33%)
Feb 05, 2024 156.46 157.44 155.69 156.83 1,332,352 -0.54(-0.34%)
Feb 02, 2024 156.99 158.20 156.62 157.37 1,088,333 +1.18(+0.76%)
Feb 01, 2024 154.34 156.53 153.42 156.19 1,005,083 +0.94(+0.61%)
Jan 31, 2024 156.85 157.29 154.99 155.25 1,349,750 -1.24(-0.79%)
Jan 30, 2024 155.96 156.85 154.97 156.49 1,135,520 +0.43(+0.28%)
Jan 29, 2024 157.28 158.12 155.73 156.06 1,277,043 -2.31(-1.46%)
Jan 26, 2024 158.88 159.02 157.89 158.37 1,034,877 -0.69(-0.43%)
Jan 25, 2024 158.39 159.36 156.93 159.06 1,253,258 +1.64(+1.04%)
Jan 24, 2024 155.63 159.60 155.57 157.42 2,374,567 +3.31(+2.15%)
Jan 23, 2024 155.39 156.79 153.84 154.11 1,141,104 -1.28(-0.82%)
Jan 22, 2024 155.43 156.32 155.17 155.39 940,568 +0.51(+0.33%)
Jan 19, 2024 155.00 156.52 154.13 154.88 1,989,714 +1.96(+1.28%)
Jan 18, 2024 151.78 153.30 150.17 152.92 1,572,928 +0.37(+0.24%)
Jan 17, 2024 151.56 153.88 150.97 152.55 1,615,310 +1.05(+0.69%)
Jan 16, 2024 151.43 152.40 150.44 151.50 1,187,461 +0.47(+0.31%)
Jan 12, 2024 151.00 151.19 148.86 151.03 1,115,380 +0.66(+0.44%)
Jan 11, 2024 149.86 150.59 148.23 150.37 1,532,388 +0.06(+0.04%)
Jan 10, 2024 151.05 152.00 149.91 150.31 1,335,060 -0.67(-0.44%)
Jan 09, 2024 150.25 151.36 148.66 150.98 1,599,744 +1.60(+1.07%)
Jan 08, 2024 149.94 150.79 148.58 149.38 2,398,647 -0.60(-0.40%)
Jan 05, 2024 149.34 150.22 147.60 149.98 1,551,263 +1.48(+1.00%)
Jan 04, 2024 147.08 151.46 147.08 148.50 3,176,554 +3.50(+2.41%)
Jan 03, 2024 144.08 145.45 143.80 145.00 1,701,192 +1.19(+0.83%)
Jan 02, 2024 140.33 143.91 140.33 143.81 2,263,559 +3.83(+2.74%)
Dec 29, 2023 139.83 140.39 139.41 139.98 723,378 +0.16(+0.11%)
Dec 28, 2023 138.07 139.87 138.07 139.82 900,467 +1.43(+1.03%)
Dec 27, 2023 137.60 138.42 137.43 138.39 714,365 +0.31(+0.22%)
Dec 26, 2023 137.40 138.69 137.07 138.08 704,780 +0.68(+0.49%)
Dec 22, 2023 135.85 137.68 135.29 137.40 1,227,272 +2.00(+1.48%)
Dec 21, 2023 135.70 135.92 134.17 135.40 1,511,849 -0.22(-0.16%)
Dec 20, 2023 137.48 137.87 135.55 135.62 1,508,706 -2.63(-1.90%)
Dec 19, 2023 138.75 138.87 137.68 138.25 1,738,329 -0.50(-0.36%)
Dec 18, 2023 139.10 139.64 137.70 138.75 1,612,587 -0.31(-0.22%)
Dec 15, 2023 138.11 141.95 138.00 139.06 3,199,065 -0.18(-0.13%)
Dec 14, 2023 143.95 144.09 139.02 139.24 2,535,513 -5.11(-3.54%)
Dec 13, 2023 143.74 144.56 143.06 144.35 1,397,540 -0.01(-0.01%)
Dec 12, 2023 143.00 144.52 142.08 144.36 1,809,465 +1.29(+0.90%)
Dec 11, 2023 140.99 144.95 140.00 143.07 2,447,926 +3.75(+2.69%)
Dec 08, 2023 139.78 139.98 138.56 139.32 806,297 +0.30(+0.22%)
Dec 07, 2023 138.82 139.90 138.02 139.02 1,685,826 +0.53(+0.38%)
Dec 06, 2023 138.82 139.98 138.19 138.49 1,008,070 -0.19(-0.14%)
Dec 05, 2023 138.70 139.68 137.48 138.68 1,504,411 +0.04(+0.03%)
Dec 04, 2023 136.89 139.71 136.57 138.64 1,320,568 +0.96(+0.70%)
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.