Skip to main content

Allstate Corp (NY: ALL )

196.56 +4.26 (+2.22%)
Streaming Delayed Price Updated: 11:08 AM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 194.52 195.13 191.94 192.30 1,113,015 -1.00(-0.52%)
Dec 11, 2024 195.11 196.07 191.14 193.30 1,541,435 -1.76(-0.90%)
Dec 10, 2024 199.45 199.69 194.80 195.06 1,667,323 -3.98(-2.00%)
Dec 09, 2024 202.71 204.42 198.90 199.04 2,307,242 -4.60(-2.26%)
Dec 06, 2024 203.28 204.89 201.53 203.64 1,050,718 -0.59(-0.29%)
Dec 05, 2024 205.75 206.89 204.11 204.23 1,165,046 -0.72(-0.35%)
Dec 04, 2024 203.18 205.83 202.04 204.95 1,360,914 +1.55(+0.76%)
Dec 03, 2024 205.28 205.51 202.59 203.40 1,277,301 -0.99(-0.48%)
Dec 02, 2024 207.81 208.31 204.26 204.39 1,282,944 -3.00(-1.45%)
Nov 29, 2024 207.88 208.72 207.03 207.39 698,701 +0.11(+0.05%)
Nov 27, 2024 206.83 208.95 205.72 207.28 1,435,900 +0.33(+0.16%)
Nov 26, 2024 203.48 207.31 201.50 206.95 2,019,463 +5.81(+2.89%)
Nov 25, 2024 201.94 204.27 200.89 201.14 4,524,384 -1.76(-0.87%)
Nov 22, 2024 201.95 204.44 201.32 202.90 2,356,674 +0.32(+0.16%)
Nov 21, 2024 198.76 202.64 197.01 202.58 2,448,052 +6.16(+3.14%)
Nov 20, 2024 196.83 197.75 195.27 196.42 987,567 +0.69(+0.35%)
Nov 19, 2024 198.01 198.62 195.48 195.73 1,139,387 -3.36(-1.69%)
Nov 18, 2024 195.75 199.19 195.51 199.09 1,113,743 +3.08(+1.57%)
Nov 15, 2024 195.15 197.54 195.15 196.01 1,403,674 +1.09(+0.56%)
Nov 14, 2024 195.85 197.03 194.10 194.91 957,343 -1.51(-0.77%)
Nov 13, 2024 197.12 198.86 196.12 196.43 1,133,352 -0.80(-0.40%)
Nov 12, 2024 196.76 198.34 195.70 197.22 960,163 +0.58(+0.29%)
Nov 11, 2024 197.12 200.11 196.30 196.65 1,345,602 +0.62(+0.31%)
Nov 08, 2024 192.66 197.68 190.90 196.03 2,027,686 +6.32(+3.33%)
Nov 07, 2024 188.76 190.35 186.03 189.71 1,284,701 +1.75(+0.93%)
Nov 06, 2024 194.33 194.33 186.11 187.96 2,359,905 +3.71(+2.02%)
Nov 05, 2024 181.72 184.67 180.44 184.24 1,633,677 +2.68(+1.47%)
Nov 04, 2024 184.36 184.36 181.21 181.56 1,437,582 -1.77(-0.97%)
Nov 01, 2024 185.33 186.70 182.94 183.34 1,542,236 -2.36(-1.27%)
Oct 31, 2024 194.14 194.24 184.80 185.70 3,982,461 -2.91(-1.54%)
Oct 30, 2024 186.56 188.92 186.56 188.60 1,475,821 +2.86(+1.54%)
Oct 29, 2024 188.30 188.79 185.64 185.75 1,212,539 -2.63(-1.40%)
Oct 28, 2024 188.16 189.10 187.42 188.37 1,786,184 +1.09(+0.58%)
Oct 25, 2024 191.15 192.27 187.11 187.29 1,159,153 -3.86(-2.02%)
Oct 24, 2024 192.56 193.60 190.75 191.15 982,007 -0.78(-0.40%)
Oct 23, 2024 191.16 192.94 190.62 191.93 1,171,831 +0.00(+0.00%)
Oct 22, 2024 190.84 192.28 189.48 191.93 781,138 +0.14(+0.07%)
Oct 21, 2024 194.09 194.41 191.57 191.79 1,168,394 -2.72(-1.40%)
Oct 18, 2024 193.96 194.85 192.67 194.51 1,056,232 -0.14(-0.07%)
Oct 17, 2024 196.63 197.91 192.74 194.65 1,926,703 -0.14(-0.07%)
Oct 16, 2024 191.35 195.00 191.35 194.78 1,465,678 +2.63(+1.37%)
Oct 15, 2024 191.13 195.00 190.14 192.16 2,434,293 +2.47(+1.30%)
Oct 14, 2024 187.48 190.34 186.14 189.69 1,205,484 +2.24(+1.19%)
Oct 11, 2024 186.77 187.85 185.54 187.45 1,246,124 +2.48(+1.34%)
Oct 10, 2024 190.91 190.91 184.28 184.97 1,277,204 +0.88(+0.48%)
Oct 09, 2024 181.24 184.85 180.23 184.09 1,007,782 +2.03(+1.12%)
Oct 08, 2024 181.44 183.10 180.84 182.06 1,173,085 +1.61(+0.89%)
Oct 07, 2024 189.11 189.23 178.26 180.45 2,936,815 -9.28(-4.89%)
Oct 04, 2024 186.55 189.95 186.33 189.73 707,863 +2.72(+1.45%)
Oct 03, 2024 189.49 189.66 186.23 187.01 1,301,285 -2.37(-1.25%)
Oct 02, 2024 188.73 190.03 188.55 189.38 732,977 +0.34(+0.18%)
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.