Skip to main content

Allstate Corp (NY: ALL )

166.81 +1.20 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 166.00 168.99 165.87 166.81 1,711,239 +1.20(+0.72%)
Apr 11, 2024 168.88 168.88 165.53 165.61 1,270,307 -4.14(-2.44%)
Apr 10, 2024 167.72 170.00 167.08 169.75 1,288,111 +1.42(+0.84%)
Apr 09, 2024 172.44 172.92 166.93 168.33 1,218,612 -4.03(-2.34%)
Apr 08, 2024 173.31 173.59 172.00 172.36 1,004,388 -0.46(-0.27%)
Apr 05, 2024 171.93 173.46 171.25 172.82 999,025 +1.59(+0.93%)
Apr 04, 2024 174.05 174.57 170.39 171.23 1,242,294 -2.19(-1.26%)
Apr 03, 2024 172.64 173.79 172.30 173.42 930,291 +0.88(+0.51%)
Apr 02, 2024 173.01 173.77 171.93 172.54 1,503,192 -0.03(-0.02%)
Apr 01, 2024 173.08 173.50 171.29 172.57 1,397,765 -0.44(-0.25%)
Mar 28, 2024 172.03 173.24 171.10 173.01 1,735,982 +3.17(+1.87%)
Mar 27, 2024 171.08 171.60 168.45 169.84 1,469,647 -0.97(-0.57%)
Mar 26, 2024 169.37 171.61 169.13 170.81 1,704,592 +1.84(+1.09%)
Mar 25, 2024 166.52 169.66 166.22 168.97 2,459,711 +3.72(+2.25%)
Mar 22, 2024 163.00 165.57 162.50 165.25 1,572,502 +3.08(+1.90%)
Mar 21, 2024 160.11 162.73 159.71 162.17 1,954,600 +1.00(+0.62%)
Mar 20, 2024 162.11 162.86 160.52 161.17 1,548,428 -1.19(-0.73%)
Mar 19, 2024 164.10 164.30 161.27 162.36 1,994,909 -0.65(-0.40%)
Mar 18, 2024 161.33 163.33 160.83 163.01 1,525,816 +0.81(+0.50%)
Mar 15, 2024 157.86 162.71 157.46 162.20 9,247,498 +2.82(+1.77%)
Mar 14, 2024 159.76 160.56 158.12 159.38 1,596,678 -0.70(-0.44%)
Mar 13, 2024 160.12 160.49 158.54 160.08 1,457,642 +0.48(+0.30%)
Mar 12, 2024 160.00 160.70 158.02 159.60 1,798,616 -0.34(-0.21%)
Mar 11, 2024 156.57 159.98 156.45 159.94 1,582,062 +3.02(+1.92%)
Mar 08, 2024 156.17 157.43 155.59 156.92 1,145,354 +0.28(+0.18%)
Mar 07, 2024 156.98 157.10 155.40 156.64 1,316,657 -0.40(-0.25%)
Mar 06, 2024 156.41 157.21 154.76 157.04 1,803,388 +0.27(+0.17%)
Mar 05, 2024 156.43 157.92 155.99 156.77 1,356,518 +0.39(+0.25%)
Mar 04, 2024 154.32 156.45 153.87 156.38 1,661,825 +1.23(+0.79%)
Mar 01, 2024 158.46 158.80 154.62 155.15 2,931,128 -3.45(-2.18%)
Feb 29, 2024 159.96 159.96 157.39 158.60 2,652,496 -1.06(-0.67%)
Feb 28, 2024 158.64 160.03 158.64 159.66 1,089,830 +1.04(+0.66%)
Feb 27, 2024 158.52 159.25 157.35 158.62 1,278,183 -0.26(-0.16%)
Feb 26, 2024 158.51 159.76 157.89 158.88 1,319,532 +0.67(+0.42%)
Feb 23, 2024 159.24 160.26 157.95 158.21 1,645,803 -1.05(-0.66%)
Feb 22, 2024 158.25 160.06 155.55 159.27 1,862,332 +1.01(+0.64%)
Feb 21, 2024 159.38 160.18 157.27 158.25 1,989,134 -0.55(-0.34%)
Feb 20, 2024 160.57 162.01 158.71 158.80 1,750,706 -2.05(-1.27%)
Feb 16, 2024 161.07 163.48 160.57 160.85 1,788,054 -0.11(-0.07%)
Feb 15, 2024 161.29 161.67 159.22 160.96 1,767,539 +0.50(+0.31%)
Feb 14, 2024 158.25 160.83 157.04 160.46 1,476,098 +2.79(+1.77%)
Feb 13, 2024 159.90 159.90 156.22 157.66 1,391,319 -0.74(-0.46%)
Feb 12, 2024 159.86 160.06 157.99 158.40 1,203,258 -0.71(-0.44%)
Feb 09, 2024 159.43 159.66 157.62 159.11 1,573,011 -1.71(-1.06%)
Feb 08, 2024 162.06 167.08 159.03 160.82 3,813,925 +3.13(+1.99%)
Feb 07, 2024 156.79 158.41 156.63 157.69 1,881,533 +1.24(+0.79%)
Feb 06, 2024 155.55 156.94 155.12 156.44 970,946 +0.52(+0.33%)
Feb 05, 2024 155.56 156.53 154.79 155.93 1,340,080 -0.54(-0.34%)
Feb 02, 2024 156.09 157.29 155.71 156.46 1,094,646 +1.17(+0.76%)
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.