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 (%)
Jan 31, 2024 155.08 155.51 153.24 153.49 1,365,192 -1.23(-0.79%)
Jan 30, 2024 154.20 155.08 153.22 154.72 1,148,511 +0.43(+0.28%)
Jan 29, 2024 155.50 156.33 153.97 154.29 1,291,653 -2.28(-1.46%)
Jan 26, 2024 157.08 157.22 156.10 156.58 1,046,717 -0.68(-0.43%)
Jan 25, 2024 156.60 157.56 155.15 157.26 1,267,596 +1.62(+1.04%)
Jan 24, 2024 153.87 157.79 153.81 155.64 2,401,734 +3.27(+2.15%)
Jan 23, 2024 153.63 155.02 152.10 152.37 1,154,159 -1.27(-0.82%)
Jan 22, 2024 153.67 154.55 153.41 153.63 951,329 +0.50(+0.33%)
Jan 19, 2024 153.25 154.75 152.39 153.13 2,012,478 +1.94(+1.28%)
Jan 18, 2024 150.06 151.57 148.47 151.19 1,590,923 +0.37(+0.24%)
Jan 17, 2024 149.85 152.14 149.26 150.82 1,633,790 +1.04(+0.69%)
Jan 16, 2024 149.72 150.68 148.74 149.79 1,201,046 +0.46(+0.31%)
Jan 12, 2024 149.29 149.49 147.18 149.32 1,128,141 +0.65(+0.44%)
Jan 11, 2024 148.16 148.89 146.55 148.67 1,549,920 +0.06(+0.04%)
Jan 10, 2024 149.34 150.28 148.21 148.61 1,350,334 -0.66(-0.44%)
Jan 09, 2024 148.55 149.65 146.98 149.27 1,618,046 +1.58(+1.07%)
Jan 08, 2024 148.24 149.08 146.90 147.69 2,426,089 -0.59(-0.40%)
Jan 05, 2024 147.65 148.52 145.93 148.28 1,569,010 +1.46(+1.00%)
Jan 04, 2024 145.42 149.75 145.42 146.82 3,212,947 +3.46(+2.41%)
Jan 03, 2024 142.45 143.81 142.17 143.36 1,720,655 +1.18(+0.83%)
Jan 02, 2024 138.74 142.28 138.74 142.18 2,289,456 +3.79(+2.74%)
Dec 29, 2023 138.25 138.80 137.83 138.40 731,654 +0.16(+0.12%)
Dec 28, 2023 136.51 138.29 136.51 138.24 910,769 +1.41(+1.03%)
Dec 27, 2023 136.04 136.85 135.87 136.82 722,538 +0.31(+0.22%)
Dec 26, 2023 135.85 137.12 135.52 136.52 712,843 +0.67(+0.49%)
Dec 22, 2023 134.31 136.12 133.76 135.85 1,241,313 +1.98(+1.48%)
Dec 21, 2023 134.16 134.38 132.65 133.87 1,529,146 -0.22(-0.16%)
Dec 20, 2023 135.93 136.31 134.02 134.09 1,525,967 -2.60(-1.90%)
Dec 19, 2023 137.18 137.29 136.12 136.69 1,758,217 -0.50(-0.36%)
Dec 18, 2023 137.53 138.06 136.14 137.18 1,631,036 -0.31(-0.22%)
Dec 15, 2023 136.55 140.34 136.44 137.49 3,235,665 -0.18(-0.13%)
Dec 14, 2023 142.32 142.46 137.45 137.66 2,564,521 -5.05(-3.54%)
Dec 13, 2023 142.11 142.93 141.44 142.72 1,413,529 -0.01(-0.01%)
Dec 12, 2023 141.38 142.88 140.47 142.73 1,830,167 +1.28(+0.90%)
Dec 11, 2023 139.40 143.35 138.42 141.45 2,475,932 +3.71(+2.69%)
Dec 08, 2023 138.20 138.40 136.99 137.74 815,521 +0.30(+0.22%)
Dec 07, 2023 137.25 138.32 136.46 137.45 1,705,113 +0.52(+0.38%)
Dec 06, 2023 137.25 138.40 136.63 136.92 1,019,603 -0.19(-0.14%)
Dec 05, 2023 137.13 138.10 135.93 137.11 1,521,622 +0.04(+0.03%)
Dec 04, 2023 135.34 138.13 135.03 137.07 1,335,676 +0.95(+0.70%)
Dec 01, 2023 135.39 136.44 134.99 136.12 1,045,315 -0.19(-0.14%)
Nov 30, 2023 133.44 136.43 133.44 136.31 2,603,714 +2.35(+1.76%)
Nov 29, 2023 133.93 134.81 133.08 133.96 1,053,276 -0.05(-0.04%)
Nov 28, 2023 134.94 134.96 133.51 134.01 767,908 -1.02(-0.76%)
Nov 27, 2023 134.03 135.37 133.86 135.03 1,188,846 +0.84(+0.63%)
Nov 24, 2023 133.78 134.53 133.45 134.18 451,227 +0.51(+0.38%)
Nov 22, 2023 132.97 134.19 132.38 133.67 1,053,042 +1.11(+0.84%)
Nov 21, 2023 132.61 133.32 132.00 132.56 1,140,158 +0.31(+0.24%)
Nov 20, 2023 130.84 132.48 130.38 132.25 1,227,362 +0.44(+0.34%)
Nov 17, 2023 132.60 133.27 130.93 131.81 1,145,819 -0.55(-0.42%)
Nov 16, 2023 129.65 132.90 129.31 132.36 2,403,686 +3.12(+2.42%)
Nov 15, 2023 129.22 130.48 128.45 129.23 1,302,510 -0.08(-0.06%)
Nov 14, 2023 127.61 129.96 126.88 129.31 1,111,082 +1.77(+1.39%)
Nov 13, 2023 128.35 128.79 126.88 127.54 1,153,603 -0.46(-0.36%)
Nov 10, 2023 127.21 128.11 126.05 128.00 832,934 +1.31(+1.03%)
Nov 09, 2023 127.16 127.55 126.34 126.70 1,167,302 -0.28(-0.22%)
Nov 08, 2023 127.12 127.47 125.66 126.98 810,134 -0.37(-0.29%)
Nov 07, 2023 128.20 128.30 126.63 127.36 1,377,609 -0.84(-0.66%)
Nov 06, 2023 129.46 129.95 127.17 128.20 1,289,031 -1.19(-0.92%)
Nov 03, 2023 129.82 130.95 129.09 129.39 2,042,856 +0.36(+0.28%)
Nov 02, 2023 132.84 135.54 127.18 129.03 3,757,929 +1.58(+1.24%)
Nov 01, 2023 126.71 128.16 125.32 127.44 3,046,321 +1.59(+1.26%)
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%)
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.