Allstate Corp (NY: ALL )

123.93 -3.69 (-2.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2022 126.66 127.61 123.81 123.93 1,583,567 -3.69(-2.89%)
Sep 23, 2022 127.03 127.94 125.79 127.62 1,777,923 -0.35(-0.27%)
Sep 22, 2022 127.96 131.07 125.78 127.97 1,751,014 +0.12(+0.09%)
Sep 21, 2022 130.85 131.82 127.84 127.85 1,744,394 -2.23(-1.71%)
Sep 20, 2022 131.45 131.90 128.69 130.08 1,677,957 -2.00(-1.51%)
Sep 19, 2022 128.41 132.18 128.22 132.08 1,728,115 +2.66(+2.06%)
Sep 16, 2022 128.96 130.16 127.72 129.42 4,847,156 +0.40(+0.31%)
Sep 15, 2022 124.93 129.77 124.19 129.02 2,584,266 +5.02(+4.05%)
Sep 14, 2022 122.93 124.12 121.83 124.00 1,933,579 +1.46(+1.19%)
Sep 13, 2022 125.42 126.00 122.15 122.54 1,190,682 -4.56(-3.59%)
Sep 12, 2022 126.63 128.00 125.96 127.10 1,063,311 +0.66(+0.52%)
Sep 09, 2022 127.06 127.79 126.39 126.44 1,475,251 -0.49(-0.39%)
Sep 08, 2022 124.75 127.01 123.97 126.93 1,590,434 +1.81(+1.45%)
Sep 07, 2022 121.58 125.18 121.36 125.12 1,296,004 +3.63(+2.99%)
Sep 06, 2022 122.13 123.07 121.15 121.49 1,211,942 +0.01(+0.01%)
Sep 02, 2022 122.28 124.45 120.95 121.48 1,374,289 +0.09(+0.07%)
Sep 01, 2022 120.71 121.79 119.89 121.39 1,719,423 +0.89(+0.74%)
Aug 31, 2022 122.93 123.03 120.43 120.50 2,548,985 -1.84(-1.50%)
Aug 30, 2022 123.23 123.83 121.83 122.34 1,581,953 -1.75(-1.41%)
Aug 29, 2022 124.14 125.05 122.96 124.09 1,343,039 -0.96(-0.77%)
Aug 26, 2022 128.23 128.33 125.03 125.05 1,079,967 -2.95(-2.30%)
Aug 25, 2022 127.18 128.07 126.17 128.00 912,198 +1.04(+0.82%)
Aug 24, 2022 125.41 127.35 125.09 126.96 1,295,441 +1.46(+1.16%)
Aug 23, 2022 125.67 126.37 125.26 125.50 1,445,366 -0.05(-0.04%)
Aug 22, 2022 128.92 128.92 125.29 125.55 1,474,108 -4.65(-3.57%)
Aug 19, 2022 132.75 133.07 130.11 130.20 1,289,156 -2.82(-2.12%)
Aug 18, 2022 132.14 133.12 131.82 133.02 1,145,125 +0.98(+0.74%)
Aug 17, 2022 128.83 132.66 128.83 132.04 1,907,507 +2.31(+1.78%)
Aug 16, 2022 127.52 130.32 127.28 129.73 1,590,371 +1.97(+1.54%)
Aug 15, 2022 128.27 129.43 127.42 127.76 1,615,503 -1.68(-1.30%)
Aug 12, 2022 127.66 129.62 127.21 129.44 1,834,430 +2.50(+1.97%)
Aug 11, 2022 124.49 127.79 124.48 126.94 1,926,154 +3.15(+2.54%)
Aug 10, 2022 120.71 123.88 120.38 123.79 1,675,019 +4.05(+3.38%)
Aug 09, 2022 118.90 120.00 118.44 119.74 1,159,659 +1.45(+1.23%)
Aug 08, 2022 117.56 119.48 117.43 118.29 1,346,113 +1.29(+1.10%)
Aug 05, 2022 113.90 117.05 113.46 117.00 1,454,286 +3.08(+2.70%)
Aug 04, 2022 113.96 116.69 112.05 113.92 2,168,382 -1.14(-0.99%)
Aug 03, 2022 116.00 116.10 113.44 115.06 2,062,827 -0.64(-0.55%)
Aug 02, 2022 116.55 117.25 115.63 115.70 1,501,618 -0.46(-0.40%)
Aug 01, 2022 115.85 116.44 114.35 116.16 1,871,561 -0.81(-0.69%)
Jul 29, 2022 116.14 117.54 116.11 116.97 1,332,156 +1.23(+1.06%)
Jul 28, 2022 116.94 117.40 113.89 115.74 1,849,056 -1.24(-1.06%)
Jul 27, 2022 114.93 117.07 114.13 116.98 2,100,652 +1.86(+1.62%)
Jul 26, 2022 116.41 117.34 115.06 115.12 1,457,815 -1.60(-1.37%)
Jul 25, 2022 117.16 117.65 116.17 116.72 1,239,303 +0.52(+0.45%)
Jul 22, 2022 116.12 118.21 115.76 116.20 2,157,932 +0.30(+0.26%)
Jul 21, 2022 118.59 119.35 111.85 115.90 4,386,828 -6.44(-5.26%)
Jul 20, 2022 122.76 123.55 121.65 122.34 1,581,348 -0.29(-0.24%)
Jul 19, 2022 121.00 122.93 120.65 122.63 1,345,208 +2.86(+2.39%)
Jul 18, 2022 122.89 123.34 119.41 119.77 1,531,567 -2.63(-2.15%)
Jul 15, 2022 122.49 123.37 121.77 122.40 4,448,644 +1.48(+1.22%)
Jul 14, 2022 123.72 124.04 120.33 120.92 2,481,283 -5.94(-4.68%)
Jul 13, 2022 127.27 128.50 126.73 126.86 1,854,990 -1.17(-0.91%)
Jul 12, 2022 129.14 130.17 127.94 128.03 1,704,744 -2.30(-1.76%)
Jul 11, 2022 130.27 131.40 129.78 130.33 1,442,521 -0.54(-0.41%)
Jul 08, 2022 132.20 132.23 130.80 130.87 1,116,885 -0.33(-0.25%)
Jul 07, 2022 131.90 133.31 131.01 131.20 1,295,945 +0.06(+0.05%)
Jul 06, 2022 128.38 132.09 128.07 131.14 1,853,634 +2.24(+1.74%)
Jul 05, 2022 128.95 129.35 125.16 128.90 2,336,920 -1.80(-1.38%)
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.