Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allstate Corp (NY: ALL )

167.52 +3.46 (+2.11%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 123.40 126.36 123.40 125.85 2,519,779 +2.61(+2.12%)
Oct 30, 2023 121.85 123.34 121.23 123.24 1,799,644 +2.13(+1.76%)
Oct 27, 2023 122.41 122.59 120.35 121.11 2,475,592 -2.28(-1.85%)
Oct 26, 2023 123.36 124.31 122.66 123.39 1,861,115 +0.42(+0.34%)
Oct 25, 2023 122.77 124.69 122.31 122.97 2,037,939 +0.88(+0.72%)
Oct 24, 2023 121.24 122.31 120.30 122.08 2,500,632 +2.42(+2.02%)
Oct 23, 2023 120.35 121.11 119.54 119.67 1,023,103 -1.34(-1.10%)
Oct 20, 2023 122.84 123.55 120.96 121.00 1,539,066 -1.52(-1.24%)
Oct 19, 2023 124.66 126.81 122.23 122.52 1,897,024 -2.62(-2.10%)
Oct 18, 2023 125.85 126.62 124.73 125.15 1,677,274 -0.50(-0.40%)
Oct 17, 2023 122.93 126.95 122.92 125.65 3,452,832 +2.95(+2.40%)
Oct 16, 2023 118.85 125.60 117.49 122.70 4,054,789 +4.52(+3.82%)
Oct 13, 2023 113.59 118.74 113.59 118.18 2,949,826 +6.23(+5.56%)
Oct 12, 2023 113.23 113.24 111.03 111.96 1,145,502 -0.78(-0.69%)
Oct 11, 2023 112.72 113.60 112.00 112.73 958,289 +0.05(+0.04%)
Oct 10, 2023 112.41 113.41 111.92 112.68 1,270,432 +0.54(+0.48%)
Oct 09, 2023 110.75 112.37 110.42 112.14 846,792 +1.00(+0.90%)
Oct 06, 2023 110.19 111.95 109.86 111.14 1,208,685 +0.77(+0.69%)
Oct 05, 2023 109.44 110.83 108.77 110.37 1,033,059 +0.90(+0.82%)
Oct 04, 2023 108.16 109.65 107.07 109.47 1,028,051 +1.51(+1.40%)
Oct 03, 2023 108.33 109.30 107.39 107.96 1,214,351 -0.98(-0.90%)
Oct 02, 2023 108.96 109.50 108.08 108.94 1,362,248 -0.49(-0.45%)
Sep 29, 2023 110.41 110.69 109.27 109.43 1,229,386 -1.06(-0.96%)
Sep 28, 2023 111.15 111.60 110.34 110.49 926,447 -0.52(-0.47%)
Sep 27, 2023 110.75 111.44 109.44 111.01 1,285,679 -0.24(-0.22%)
Sep 26, 2023 112.79 113.31 110.72 111.26 1,269,711 -1.94(-1.71%)
Sep 25, 2023 111.69 114.02 113.00 113.19 2,019,251 +1.13(+1.01%)
Sep 22, 2023 112.37 112.83 111.50 112.06 1,772,580 +0.24(+0.21%)
Sep 21, 2023 112.04 113.02 110.51 111.83 1,970,417 -0.30(-0.26%)
Sep 20, 2023 111.95 113.73 111.38 112.12 2,180,888 +0.76(+0.68%)
Sep 19, 2023 109.53 112.42 109.15 111.37 2,702,595 +2.30(+2.11%)
Sep 18, 2023 107.30 109.37 106.24 109.07 2,179,258 +2.22(+2.08%)
Sep 15, 2023 108.01 108.09 106.73 106.85 2,954,348 -1.74(-1.60%)
Sep 14, 2023 107.82 109.06 107.11 108.59 2,632,037 +1.62(+1.51%)
Sep 13, 2023 108.05 108.53 106.20 106.97 2,491,033 -0.58(-0.54%)
Sep 12, 2023 106.14 107.98 105.93 107.55 1,328,958 +1.68(+1.59%)
Sep 11, 2023 105.14 106.54 104.84 105.87 1,411,813 +1.55(+1.49%)
Sep 08, 2023 105.74 105.84 103.97 104.31 1,738,359 -1.50(-1.42%)
Sep 07, 2023 106.14 107.12 105.59 105.82 1,520,805 -0.20(-0.18%)
Sep 06, 2023 105.41 106.99 104.98 106.01 1,384,888 +0.70(+0.66%)
Sep 05, 2023 108.38 108.60 105.25 105.32 1,470,881 -3.28(-3.02%)
Sep 01, 2023 106.66 108.94 106.22 108.60 1,354,076 +2.70(+2.55%)
Aug 31, 2023 107.79 107.79 105.77 105.89 2,259,001 -1.42(-1.33%)
Aug 30, 2023 103.69 107.52 103.69 107.32 1,889,485 +3.53(+3.40%)
Aug 29, 2023 103.07 104.17 102.28 103.79 1,209,358 +1.11(+1.08%)
Aug 28, 2023 102.79 103.52 101.98 102.68 1,055,238 +0.27(+0.27%)
Aug 25, 2023 102.64 103.97 102.12 102.41 1,249,711 -0.20(-0.19%)
Aug 24, 2023 102.59 104.40 102.36 102.61 1,134,157 -0.27(-0.27%)
Aug 23, 2023 102.40 103.70 102.40 102.88 921,049 +0.49(+0.48%)
Aug 22, 2023 102.33 103.43 101.86 102.39 1,028,542 -0.16(-0.16%)
Aug 21, 2023 103.30 103.79 101.58 102.56 1,589,188 -0.88(-0.85%)
Aug 18, 2023 104.46 105.52 103.32 103.43 1,503,216 -1.67(-1.59%)
Aug 17, 2023 107.71 108.62 104.91 105.11 1,770,444 -1.78(-1.67%)
Aug 16, 2023 104.22 107.79 103.70 106.89 2,329,552 +4.55(+4.44%)
Aug 15, 2023 102.46 103.39 101.93 102.34 1,513,380 -1.78(-1.71%)
Aug 14, 2023 106.16 106.58 103.54 104.12 1,564,803 -2.09(-1.96%)
Aug 11, 2023 107.86 108.23 105.88 106.21 1,401,856 -1.61(-1.49%)
Aug 10, 2023 107.52 109.44 107.52 107.82 1,028,744 +1.06(+0.99%)
Aug 09, 2023 107.41 108.69 106.67 106.75 1,081,643 -0.82(-0.76%)
Aug 08, 2023 106.60 108.21 105.71 107.57 1,471,117 -0.29(-0.27%)
Aug 07, 2023 107.60 109.07 107.14 107.86 929,816 +0.85(+0.79%)
Aug 04, 2023 108.43 108.44 106.66 107.02 1,558,771 -1.45(-1.34%)
Aug 03, 2023 103.20 109.01 103.10 108.47 2,800,061 +4.72(+4.55%)
Aug 02, 2023 108.84 109.32 102.66 103.74 2,919,885 -6.35(-5.77%)
Aug 01, 2023 109.52 110.42 108.64 110.09 1,498,588 +0.34(+0.31%)
Jul 31, 2023 109.73 110.86 109.15 109.75 914,153 +0.21(+0.20%)
Jul 28, 2023 110.89 111.13 108.88 109.54 1,196,607 -0.31(-0.28%)
Jul 27, 2023 110.27 110.27 109.10 109.85 1,117,345 -0.17(-0.16%)
Jul 26, 2023 108.47 110.50 107.59 110.03 1,316,584 +2.42(+2.25%)
Jul 25, 2023 108.85 109.70 107.31 107.60 1,093,201 -1.60(-1.46%)
Jul 24, 2023 108.25 110.09 108.15 109.20 1,168,340 +1.26(+1.16%)
Jul 21, 2023 109.11 109.42 107.38 107.94 1,506,994 -1.13(-1.04%)
Jul 20, 2023 104.08 109.19 103.64 109.07 3,349,920 +6.03(+5.85%)
Jul 19, 2023 101.00 103.28 100.87 103.04 2,799,370 +2.31(+2.29%)
Jul 18, 2023 99.45 101.81 99.45 100.73 1,789,013 +0.98(+0.99%)
Jul 17, 2023 98.67 99.90 97.96 99.75 2,002,953 +1.20(+1.22%)
Jul 14, 2023 102.13 102.13 98.35 98.55 3,557,409 -3.56(-3.48%)
Jul 13, 2023 101.35 104.03 101.21 102.11 3,294,938 -2.70(-2.57%)
Jul 12, 2023 106.83 107.23 103.98 104.81 1,792,180 -1.43(-1.35%)
Jul 11, 2023 104.01 106.33 103.92 106.24 2,056,666 +2.26(+2.17%)
Jul 10, 2023 105.03 105.88 103.68 103.98 1,582,120 -1.48(-1.40%)
Jul 07, 2023 105.17 106.56 105.17 105.46 1,899,863 -0.48(-0.45%)
Jul 06, 2023 106.72 106.91 105.33 105.94 2,174,538 -1.25(-1.16%)
Jul 05, 2023 106.79 107.21 105.32 107.18 2,495,641 -0.46(-0.43%)
Jul 03, 2023 106.14 108.84 106.05 107.64 977,499 +1.43(+1.35%)
Jun 30, 2023 106.77 106.96 105.90 106.21 1,874,533 -0.05(-0.05%)
Jun 29, 2023 106.24 106.59 105.80 106.26 1,454,713 +0.22(+0.21%)
Jun 28, 2023 105.58 106.08 104.61 106.03 2,243,368 +0.21(+0.20%)
Jun 27, 2023 106.27 106.82 105.53 105.82 1,016,489 -0.31(-0.29%)
Jun 26, 2023 104.86 106.17 104.56 106.13 1,738,005 +1.39(+1.33%)
Jun 23, 2023 104.71 104.95 103.82 104.74 3,683,456 -0.46(-0.44%)
Jun 22, 2023 105.40 105.40 104.04 105.20 1,849,097 +0.26(+0.25%)
Jun 21, 2023 105.39 105.77 102.80 104.93 4,147,809 -0.86(-0.81%)
Jun 20, 2023 107.01 107.36 105.27 105.79 3,484,286 -2.49(-2.30%)
Jun 16, 2023 108.12 108.75 107.10 108.28 3,879,487 +0.61(+0.57%)
Jun 15, 2023 107.66 106.72 107.67 3,346,988 -4.57(-4.07%)
May 08, 2023 112.05 112.94 111.26 112.24 1,369,662 +0.38(+0.34%)
May 05, 2023 111.60 114.05 111.60 111.86 2,322,385 +1.65(+1.50%)
May 04, 2023 106.29 110.89 105.84 110.21 3,532,058 +2.44(+2.26%)
May 03, 2023 109.21 109.21 107.31 107.77 3,082,881 -0.86(-0.79%)
May 02, 2023 111.28 111.47 106.86 108.63 2,301,280 -3.35(-2.99%)
May 01, 2023 111.69 113.33 111.53 111.99 1,229,906 +0.10(+0.09%)
Apr 28, 2023 111.90 112.77 111.50 111.89 2,305,981 +0.49(+0.44%)
Apr 27, 2023 110.05 111.84 109.82 111.40 1,195,456 +1.15(+1.04%)
Apr 26, 2023 110.31 111.75 109.64 110.25 1,201,867 -0.82(-0.74%)
Apr 25, 2023 111.35 112.24 110.50 111.07 996,303 -0.96(-0.85%)
Apr 24, 2023 111.98 113.44 111.88 112.03 1,070,184 +0.12(+0.10%)
Apr 21, 2023 112.80 113.16 111.84 111.91 1,555,931 -1.55(-1.36%)
Apr 20, 2023 114.39 118.41 113.18 113.46 3,274,901 +0.84(+0.75%)
Apr 19, 2023 110.94 112.91 109.96 112.61 2,030,289 +2.29(+2.08%)
Apr 18, 2023 111.15 111.56 109.57 110.32 1,920,591 -0.73(-0.65%)
Apr 17, 2023 108.59 111.07 107.69 111.05 2,287,099 +2.67(+2.46%)
Apr 14, 2023 110.47 111.27 107.55 108.38 2,366,709 -1.91(-1.74%)
Apr 13, 2023 110.30 111.02 109.22 110.30 2,989,682 -1.90(-1.70%)
Apr 12, 2023 112.50 113.95 111.78 112.20 1,424,715 -0.02(-0.02%)
Apr 11, 2023 111.89 113.09 111.28 112.22 1,098,953 -0.01(-0.01%)
Apr 10, 2023 111.45 112.32 111.34 112.23 1,023,728 +0.86(+0.77%)
Apr 06, 2023 111.51 112.70 110.96 111.37 1,463,371 +0.33(+0.30%)
Apr 05, 2023 107.96 111.61 107.42 111.04 1,444,921 +1.65(+1.51%)
Apr 04, 2023 110.62 111.14 107.86 109.39 1,471,103 -1.04(-0.95%)
Apr 03, 2023 108.91 111.45 108.45 110.43 2,463,930 +3.33(+3.10%)
Mar 31, 2023 106.29 107.56 106.18 107.11 1,966,862 +1.66(+1.58%)
Mar 30, 2023 106.56 106.71 104.39 105.44 1,369,912 -0.59(-0.56%)
Mar 29, 2023 103.99 106.18 103.47 106.03 2,341,751 +3.25(+3.16%)
Mar 28, 2023 102.74 103.73 102.12 102.78 1,640,069 -0.63(-0.61%)
Mar 27, 2023 103.96 104.39 102.54 103.41 1,832,704 +1.35(+1.33%)
Mar 24, 2023 100.82 102.09 99.75 102.06 2,993,088 +0.01(+0.01%)
Mar 23, 2023 104.81 105.03 101.72 102.05 2,213,718 -2.85(-2.72%)
Mar 22, 2023 108.56 109.24 104.88 104.90 1,920,557 -3.88(-3.56%)
Mar 21, 2023 107.46 110.25 106.73 108.78 2,666,133 +3.23(+3.06%)
Mar 20, 2023 102.26 106.46 102.26 105.55 3,093,650 +3.95(+3.89%)
Mar 17, 2023 107.08 107.31 100.83 101.60 9,675,654 -6.76(-6.24%)
Mar 16, 2023 106.59 108.96 105.11 108.35 2,822,288 +1.44(+1.35%)
Mar 15, 2023 107.44 108.03 104.25 106.91 2,924,187 -3.62(-3.28%)
Mar 14, 2023 113.19 114.06 109.16 110.54 2,600,699 +0.17(+0.16%)
Mar 13, 2023 112.07 113.24 110.00 110.36 3,318,989 -3.89(-3.40%)
Mar 10, 2023 114.71 116.67 113.75 114.25 2,048,178 -1.16(-1.00%)
Mar 09, 2023 118.39 118.43 114.48 115.41 1,708,867 -2.90(-2.45%)
Mar 08, 2023 121.01 121.01 117.11 118.31 1,887,951 -2.11(-1.75%)
Mar 07, 2023 123.44 123.44 120.39 120.42 1,264,258 -2.92(-2.37%)
Mar 06, 2023 124.19 125.16 123.05 123.33 1,419,365 -0.51(-0.41%)
Mar 03, 2023 122.17 123.85 121.37 123.85 1,647,437 +1.79(+1.47%)
Mar 02, 2023 122.65 122.75 121.27 122.06 1,789,879 -1.29(-1.04%)
Mar 01, 2023 123.87 124.45 122.62 123.34 1,739,711 -1.13(-0.91%)
Feb 28, 2023 124.78 125.16 123.37 124.47 2,082,603 -0.16(-0.13%)
Feb 27, 2023 126.75 127.26 124.19 124.64 1,911,723 -1.69(-1.34%)
Feb 24, 2023 125.86 126.75 124.81 126.33 1,422,519 -0.25(-0.20%)
Feb 23, 2023 128.35 129.06 125.47 126.58 1,373,711 -1.37(-1.07%)
Feb 22, 2023 129.80 129.80 127.79 127.95 1,499,440 -1.09(-0.84%)
Feb 21, 2023 129.04 129.56 127.49 129.04 1,883,989 -0.61(-0.47%)
Feb 17, 2023 131.26 131.47 129.26 129.65 1,520,821 -1.97(-1.50%)
Feb 16, 2023 130.56 133.46 130.31 131.62 1,603,236 -0.05(-0.04%)
Feb 15, 2023 129.06 131.95 128.98 131.67 1,362,823 +2.03(+1.56%)
Feb 14, 2023 130.92 131.44 128.63 129.64 1,329,594 -1.41(-1.08%)
Feb 13, 2023 130.24 131.79 130.12 131.05 1,266,409 +1.06(+0.81%)
Feb 10, 2023 128.25 130.22 127.83 130.00 1,449,679 +1.78(+1.39%)
Feb 09, 2023 132.00 132.32 127.06 128.22 1,918,725 -3.14(-2.39%)
Feb 08, 2023 130.56 132.72 130.43 131.36 1,545,095 +0.10(+0.08%)
Feb 07, 2023 129.33 132.15 128.70 131.26 1,555,433 +1.67(+1.29%)
Feb 06, 2023 126.05 129.64 125.46 129.59 2,326,730 +3.50(+2.78%)
Feb 03, 2023 126.49 126.94 123.32 126.08 1,834,113 -0.54(-0.42%)
Feb 02, 2023 120.00 126.83 118.16 126.62 4,183,662 +3.58(+2.91%)
Feb 01, 2023 122.36 123.70 121.03 123.04 1,868,788 -0.30(-0.24%)
Jan 31, 2023 123.67 123.67 121.93 123.33 1,473,332 +0.45(+0.37%)
Jan 30, 2023 122.84 123.50 122.34 122.88 1,207,458 +0.16(+0.13%)
Jan 27, 2023 123.15 123.95 122.44 122.72 1,120,427 -0.74(-0.60%)
Jan 26, 2023 123.63 123.81 122.52 123.46 1,308,762 -0.02(-0.02%)
Jan 25, 2023 121.65 124.31 120.97 123.48 1,514,875 +1.30(+1.07%)
Jan 24, 2023 120.00 122.67 119.63 122.17 1,929,978 +1.94(+1.61%)
Jan 23, 2023 120.69 121.60 119.83 120.23 2,150,822 -0.39(-0.33%)
Jan 20, 2023 120.06 120.94 118.35 120.63 2,642,053 +0.97(+0.81%)
Jan 19, 2023 121.01 122.08 117.12 119.66 5,092,148 -7.48(-5.88%)
Jan 18, 2023 129.94 130.21 126.65 127.14 1,978,878 -2.97(-2.28%)
Jan 17, 2023 133.30 133.30 128.84 130.10 1,873,267 -3.31(-2.48%)
Jan 13, 2023 130.79 133.77 130.28 133.42 1,253,361 +1.82(+1.39%)
Jan 12, 2023 133.07 133.52 131.43 131.59 1,422,417 -1.11(-0.84%)
Jan 11, 2023 134.78 135.29 132.35 132.71 1,618,199 -2.91(-2.15%)
Jan 10, 2023 134.85 136.47 134.53 135.61 943,385 +1.20(+0.89%)
Jan 09, 2023 136.06 136.38 133.76 134.41 1,598,091 -1.31(-0.96%)
Jan 06, 2023 134.40 136.37 133.72 135.72 1,362,612 +1.95(+1.46%)
Jan 05, 2023 132.73 133.94 131.71 133.77 1,154,963 +0.36(+0.27%)
Jan 04, 2023 131.83 133.97 131.41 133.41 1,527,036 +2.21(+1.68%)
Jan 03, 2023 130.12 131.74 129.81 131.20 1,300,325 +1.02(+0.78%)
Dec 30, 2022 130.31 130.96 129.37 130.18 735,418 -0.79(-0.60%)
Dec 29, 2022 130.54 131.38 129.86 130.97 655,247 +0.95(+0.73%)
Dec 28, 2022 130.78 131.28 129.92 130.02 688,811 -0.57(-0.43%)
Dec 27, 2022 131.02 131.50 130.13 130.58 768,195 -0.34(-0.26%)
Dec 23, 2022 130.17 131.13 129.53 130.92 909,049 +0.90(+0.69%)
Dec 22, 2022 128.99 130.11 127.96 130.02 1,440,083 +0.76(+0.59%)
Dec 21, 2022 129.61 131.00 129.17 129.26 1,314,019 +0.92(+0.72%)
Dec 20, 2022 126.35 129.08 125.35 128.34 1,683,270 +2.58(+2.05%)
Dec 19, 2022 125.76 127.14 125.19 125.75 1,238,350 -0.19(-0.15%)
Dec 16, 2022 125.52 126.91 124.63 125.95 4,291,543 -1.06(-0.83%)
Dec 15, 2022 123.41 128.26 123.14 127.00 2,516,944 +2.30(+1.84%)
Dec 14, 2022 125.33 126.95 123.78 124.71 1,600,053 -0.40(-0.32%)
Dec 13, 2022 126.22 126.94 123.81 125.11 2,224,684 +1.43(+1.16%)
Dec 12, 2022 123.66 124.05 122.32 123.68 1,271,142 +0.27(+0.22%)
Dec 09, 2022 124.41 125.03 122.72 123.41 1,289,095 -1.42(-1.14%)
Dec 08, 2022 125.62 126.44 124.36 124.83 1,244,646 -0.08(-0.06%)
Dec 07, 2022 125.03 127.45 123.81 124.91 1,788,977 -0.19(-0.15%)
Dec 06, 2022 123.31 125.37 122.86 125.10 1,525,833 +1.80(+1.46%)
Dec 05, 2022 124.97 124.97 122.09 123.31 1,298,476 -2.31(-1.84%)
Dec 02, 2022 125.58 126.61 124.70 125.62 1,352,245 -1.11(-0.88%)
Dec 01, 2022 129.16 129.16 125.69 126.73 2,005,725 -1.81(-1.41%)
Nov 30, 2022 127.24 128.67 124.92 128.55 3,346,598 +0.50(+0.39%)
Nov 29, 2022 126.09 128.18 124.83 128.05 1,316,300 +1.45(+1.15%)
Nov 28, 2022 128.98 129.04 126.47 126.60 1,265,172 -2.58(-1.99%)
Nov 25, 2022 128.74 129.29 127.94 129.18 538,679 +1.02(+0.80%)
Nov 23, 2022 127.56 128.17 126.51 128.15 980,202 +0.46(+0.36%)
Nov 22, 2022 129.00 129.42 127.58 127.70 920,091 -0.37(-0.29%)
Nov 21, 2022 126.43 128.54 125.66 128.07 1,708,573 +1.45(+1.14%)
Nov 18, 2022 129.76 130.56 126.00 126.62 1,840,920 -1.78(-1.39%)
Nov 17, 2022 125.57 128.53 125.02 128.40 1,248,076 +2.19(+1.74%)
Nov 16, 2022 125.36 126.87 124.92 126.21 1,605,395 +0.27(+0.21%)
Nov 15, 2022 123.70 126.74 122.86 125.94 2,100,961 +2.85(+2.32%)
Nov 14, 2022 126.24 126.98 122.97 123.09 1,126,947 -2.91(-2.31%)
Nov 11, 2022 124.37 126.58 121.96 126.00 1,607,586 +1.81(+1.46%)
Nov 10, 2022 124.97 125.34 122.28 124.19 1,710,672 +2.15(+1.76%)
Nov 09, 2022 123.86 125.30 121.91 122.04 1,235,817 -2.21(-1.78%)
Nov 08, 2022 122.95 125.60 121.88 124.25 1,428,378 +1.37(+1.12%)
Nov 07, 2022 123.73 123.73 121.16 122.88 1,346,738 -0.29(-0.23%)
Nov 04, 2022 122.29 123.92 120.03 123.17 2,450,849 +4.92(+4.16%)
Nov 03, 2022 115.31 119.52 113.52 118.24 2,951,565 +0.59(+0.50%)
Nov 02, 2022 119.92 117.28 117.65 2,564,218 -2.30(-1.92%)
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.