Allstate Corp (NY: ALL )

163.69 +1.65 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 162.50 164.26 161.82 163.69 1,097,031 +1.65(+1.02%)
Jul 11, 2024 159.44 162.16 158.04 162.04 1,085,409 +2.07(+1.29%)
Jul 10, 2024 159.29 160.43 158.18 159.97 1,172,731 +1.25(+0.79%)
Jul 09, 2024 159.18 160.90 158.54 158.72 1,050,863 -0.82(-0.51%)
Jul 08, 2024 158.88 160.59 158.38 159.54 1,278,738 +1.11(+0.70%)
Jul 05, 2024 159.19 159.19 157.50 158.43 920,202 -1.01(-0.63%)
Jul 03, 2024 159.90 160.74 158.77 159.44 701,232 -0.74(-0.46%)
Jul 02, 2024 159.29 160.22 158.27 160.18 1,245,793 -0.36(-0.22%)
Jul 01, 2024 161.34 161.74 159.60 160.54 1,187,288 +0.88(+0.55%)
Jun 28, 2024 160.25 160.96 158.57 159.66 2,576,311 -0.35(-0.22%)
Jun 27, 2024 158.71 160.15 157.89 160.01 1,222,223 +1.65(+1.04%)
Jun 26, 2024 160.91 160.91 157.48 158.36 1,196,987 -2.98(-1.85%)
Jun 25, 2024 162.90 163.04 160.45 161.34 1,164,988 -1.07(-0.66%)
Jun 24, 2024 160.67 164.10 160.55 162.41 1,301,695 +1.90(+1.18%)
Jun 21, 2024 161.05 161.05 158.68 160.51 2,022,861 -2.08(-1.28%)
Jun 20, 2024 164.17 164.54 160.28 162.59 1,909,854 +2.53(+1.58%)
Jun 18, 2024 157.28 161.84 156.87 160.06 1,920,019 +1.32(+0.83%)
Jun 17, 2024 157.53 158.75 156.66 158.74 2,557,820 +1.67(+1.06%)
Jun 14, 2024 158.45 159.28 156.76 157.07 2,005,765 -3.76(-2.34%)
Jun 13, 2024 160.60 160.91 158.43 160.83 1,188,132 +0.20(+0.12%)
Jun 12, 2024 161.00 163.30 159.84 160.63 1,280,776 -0.97(-0.60%)
Jun 11, 2024 163.54 163.54 161.19 161.60 1,111,084 -2.21(-1.35%)
Jun 10, 2024 165.01 165.07 162.94 163.81 818,920 -1.25(-0.76%)
Jun 07, 2024 163.99 166.34 163.14 165.06 1,351,763 +1.94(+1.19%)
Jun 06, 2024 163.53 164.53 161.94 163.12 942,113 -0.18(-0.11%)
Jun 05, 2024 163.51 164.41 160.84 163.30 1,181,697 -0.12(-0.07%)
Jun 04, 2024 163.17 164.60 162.23 163.42 1,680,287 -0.70(-0.43%)
Jun 03, 2024 166.88 167.71 162.72 164.12 1,504,014 -3.40(-2.03%)
May 31, 2024 164.57 167.77 164.29 167.52 2,329,182 +3.46(+2.11%)
May 30, 2024 162.31 164.30 161.64 164.06 1,373,901 +1.47(+0.91%)
May 29, 2024 163.39 163.64 162.01 162.59 832,533 -1.16(-0.71%)
May 28, 2024 163.44 164.32 161.90 163.75 1,468,416 -0.17(-0.10%)
May 24, 2024 163.58 164.06 163.09 163.92 994,044 +0.84(+0.51%)
May 23, 2024 164.08 164.93 162.60 163.09 2,051,193 -2.16(-1.31%)
May 22, 2024 167.21 168.05 164.17 165.24 1,151,004 -2.01(-1.20%)
May 21, 2024 167.38 169.10 166.90 167.25 1,911,699 +0.33(+0.20%)
May 20, 2024 168.56 168.80 166.63 166.92 828,018 -1.64(-0.97%)
May 17, 2024 169.60 169.75 168.02 168.56 993,729 +0.43(+0.25%)
May 16, 2024 166.72 168.71 166.20 168.14 1,180,316 +2.79(+1.69%)
May 15, 2024 166.75 168.30 164.18 165.34 1,490,445 -2.79(-1.66%)
May 14, 2024 169.45 169.91 167.71 168.14 1,141,537 -0.80(-0.47%)
May 13, 2024 171.95 172.79 168.71 168.93 1,102,376 -2.81(-1.64%)
May 10, 2024 171.24 172.06 170.36 171.75 906,090 +1.24(+0.73%)
May 09, 2024 168.83 170.72 168.44 170.50 991,887 +1.17(+0.69%)
May 08, 2024 168.00 170.21 168.00 169.33 1,302,441 +2.08(+1.24%)
May 07, 2024 169.40 169.78 166.86 167.25 1,753,215 -1.88(-1.11%)
May 06, 2024 168.57 169.91 167.91 169.13 1,189,901 +1.89(+1.13%)
May 03, 2024 167.02 168.12 164.31 167.24 1,677,650 -1.00(-0.59%)
May 02, 2024 175.02 176.38 167.35 168.24 3,199,914 -2.37(-1.39%)
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.