Skip to main content

Allstate Corp (NY: ALL )

160.51 -2.08 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 169.11 172.82 169.11 170.60 1,703,565 +1.49(+0.88%)
Apr 30, 2024 168.79 169.73 167.60 169.11 1,130,915 +0.48(+0.28%)
Apr 29, 2024 169.66 169.82 168.11 168.63 1,245,307 -0.49(-0.29%)
Apr 26, 2024 169.80 169.96 167.09 169.12 1,286,212 -2.26(-1.32%)
Apr 25, 2024 171.34 172.12 170.34 171.38 1,167,700 +0.07(+0.04%)
Apr 24, 2024 173.87 173.87 170.37 171.31 1,782,349 -2.99(-1.72%)
Apr 23, 2024 175.17 175.94 173.70 174.30 1,418,797 -0.13(-0.07%)
Apr 22, 2024 172.19 175.14 171.45 174.43 1,707,826 +2.44(+1.42%)
Apr 19, 2024 169.06 172.88 168.82 172.00 2,381,500 +3.83(+2.28%)
Apr 18, 2024 164.18 168.59 163.76 168.17 2,079,943 +6.16(+3.80%)
Apr 17, 2024 161.37 163.09 160.16 162.01 1,590,334 -1.28(-0.79%)
Apr 16, 2024 165.48 165.79 163.16 163.29 980,315 -1.54(-0.94%)
Apr 15, 2024 167.84 167.91 164.54 164.84 1,133,327 -1.04(-0.63%)
Apr 12, 2024 165.07 168.05 164.94 165.88 1,720,885 +1.19(+0.73%)
Apr 11, 2024 167.94 167.94 164.61 164.69 1,277,430 -4.12(-2.44%)
Apr 10, 2024 166.78 169.06 166.15 168.80 1,295,334 +1.41(+0.84%)
Apr 09, 2024 171.48 171.96 166.00 167.39 1,225,445 -4.01(-2.34%)
Apr 08, 2024 172.34 172.62 171.04 171.40 1,010,020 -0.46(-0.27%)
Apr 05, 2024 170.97 172.49 170.29 171.86 1,004,627 +1.58(+0.93%)
Apr 04, 2024 173.08 173.60 169.44 170.28 1,249,260 -2.18(-1.26%)
Apr 03, 2024 171.68 172.83 171.34 172.45 935,507 +0.88(+0.51%)
Apr 02, 2024 172.04 172.80 170.97 171.58 1,511,621 -0.03(-0.02%)
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.