Skip to main content

Allstate Corp (NY: ALL )

167.86 -1.65 (-0.97%)
Official Closing Price Updated: 6:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 169.51 169.75 167.56 167.86 823,401 -1.65(-0.97%)
May 17, 2024 170.55 170.70 168.96 169.51 988,188 +0.43(+0.25%)
May 16, 2024 167.65 169.66 167.13 169.08 1,173,734 +2.81(+1.69%)
May 15, 2024 167.69 169.24 165.10 166.27 1,482,134 -2.81(-1.66%)
May 14, 2024 170.40 170.86 168.65 169.08 1,135,172 -0.80(-0.47%)
May 13, 2024 172.91 173.76 169.66 169.88 1,096,229 -2.83(-1.64%)
May 10, 2024 172.20 173.03 171.31 172.71 901,038 +1.25(+0.73%)
May 09, 2024 169.78 171.68 169.39 171.46 986,356 +1.18(+0.69%)
May 08, 2024 168.94 171.16 168.94 170.28 1,295,178 +2.09(+1.24%)
May 07, 2024 170.35 170.74 167.80 168.19 1,743,439 -1.89(-1.11%)
May 06, 2024 169.52 170.86 168.85 170.08 1,183,266 +1.90(+1.13%)
May 03, 2024 167.96 169.06 165.24 168.18 1,668,295 -1.00(-0.59%)
May 02, 2024 176.00 177.37 168.29 169.18 3,182,070 -2.38(-1.39%)
May 01, 2024 170.06 173.79 170.06 171.56 1,694,066 +1.50(+0.88%)
Apr 30, 2024 169.74 170.68 168.54 170.06 1,124,609 +0.48(+0.28%)
Apr 29, 2024 170.61 170.78 169.05 169.58 1,238,363 -0.49(-0.29%)
Apr 26, 2024 170.75 170.91 168.03 170.07 1,279,040 -2.27(-1.32%)
Apr 25, 2024 172.30 173.08 171.30 172.34 1,161,189 +0.07(+0.04%)
Apr 24, 2024 174.84 174.84 171.32 172.27 1,772,410 -3.01(-1.72%)
Apr 23, 2024 176.15 176.93 174.67 175.28 1,410,886 -0.13(-0.07%)
Apr 22, 2024 173.16 176.12 172.41 175.41 1,698,303 +2.45(+1.42%)
Apr 19, 2024 170.01 173.85 169.77 172.96 2,368,220 +3.85(+2.28%)
Apr 18, 2024 165.10 169.53 164.68 169.11 2,068,345 +6.19(+3.80%)
Apr 17, 2024 162.27 164.01 161.06 162.92 1,581,466 -1.29(-0.79%)
Apr 16, 2024 166.41 166.72 164.08 164.21 974,849 -1.55(-0.94%)
Apr 15, 2024 168.78 168.85 165.47 165.76 1,127,008 -1.05(-0.63%)
Apr 12, 2024 166.00 168.99 165.87 166.81 1,711,289 +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%)
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.