NYSE - Delayed Quote USD

The Allstate Corporation (ALL)

172.96 +3.85 (+2.28%)
At close: 4:00 PM EDT
174.57 +1.61 (+0.93%)
After hours: 5:10 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 170.01 173.85 169.83 172.96 172.96 2,367,731
Apr 18, 2024 165.10 169.53 164.68 169.11 169.11 2,068,300
Apr 17, 2024 162.27 164.01 161.06 162.92 162.92 1,581,500
Apr 16, 2024 166.41 166.72 164.08 164.21 164.21 974,800
Apr 15, 2024 168.78 168.86 165.47 165.76 165.76 1,127,000
Apr 12, 2024 166.00 168.99 165.87 166.81 166.81 1,711,200
Apr 11, 2024 168.88 168.88 165.53 165.61 165.61 1,270,300
Apr 10, 2024 167.72 170.00 167.08 169.75 169.75 1,288,100
Apr 9, 2024 172.44 172.92 166.93 168.33 168.33 1,218,600
Apr 8, 2024 173.31 173.59 172.00 172.36 172.36 1,004,400
Apr 5, 2024 171.93 173.46 171.25 172.82 172.82 999,000
Apr 4, 2024 174.05 174.57 170.39 171.23 171.23 1,242,300
Apr 3, 2024 172.64 173.80 172.30 173.42 173.42 930,300
Apr 2, 2024 173.01 173.77 171.93 172.54 172.54 1,503,100
Apr 1, 2024 173.08 173.50 171.29 172.57 172.57 1,397,800
Mar 28, 2024 172.03 173.47 171.10 173.01 173.01 1,735,800
Mar 27, 2024 171.08 171.60 168.45 169.84 169.84 1,469,600
Mar 26, 2024 169.37 171.61 169.13 170.81 170.81 1,704,600
Mar 25, 2024 166.52 169.66 166.22 168.97 168.97 2,459,700
Mar 22, 2024 163.00 165.57 162.50 165.25 165.25 1,572,500
Mar 21, 2024 160.11 162.73 159.71 162.17 162.17 1,954,600
Mar 20, 2024 162.11 162.86 160.52 161.17 161.17 1,548,400
Mar 19, 2024 164.10 164.30 161.27 162.36 162.36 1,994,900
Mar 18, 2024 161.33 163.33 160.83 163.01 163.01 1,525,800
Mar 15, 2024 157.86 162.71 157.46 162.20 162.20 9,247,300
Mar 14, 2024 159.76 160.56 158.12 159.38 159.38 1,596,700
Mar 13, 2024 160.12 160.49 158.54 160.08 160.08 1,457,600
Mar 12, 2024 160.00 160.70 158.02 159.60 159.60 1,798,600
Mar 11, 2024 156.57 159.98 156.45 159.94 159.94 1,582,100
Mar 8, 2024 156.17 157.43 155.59 156.92 156.92 1,145,300
Mar 7, 2024 156.98 157.10 155.40 156.64 156.64 1,316,700
Mar 6, 2024 156.41 157.21 154.76 157.04 157.04 1,804,100
Mar 5, 2024 156.43 157.92 155.99 156.77 156.77 1,356,500
Mar 4, 2024 154.32 156.45 153.87 156.38 156.38 1,661,800
Mar 1, 2024 0.92 Dividend
Mar 1, 2024 158.46 158.80 154.62 155.15 155.15 2,931,100
Feb 29, 2024 160.89 160.89 158.30 159.52 158.60 2,637,200
Feb 28, 2024 159.56 160.96 159.56 160.59 159.66 1,083,500
Feb 27, 2024 159.44 160.17 158.26 159.54 158.62 1,270,600
Feb 26, 2024 159.43 160.69 158.81 159.80 158.88 1,311,900
Feb 23, 2024 160.16 161.20 158.87 159.13 158.21 1,636,300
Feb 22, 2024 159.17 160.99 156.45 160.19 159.27 1,851,600
Feb 21, 2024 160.30 161.11 158.18 159.17 158.25 1,977,700
Feb 20, 2024 161.50 162.95 159.63 159.72 158.80 1,740,600
Feb 16, 2024 162.00 164.43 161.50 161.78 160.85 1,777,700
Feb 15, 2024 162.23 162.61 160.14 161.89 160.96 1,757,300
Feb 14, 2024 159.17 161.76 157.95 161.39 160.46 1,467,600
Feb 13, 2024 160.83 160.83 157.13 158.58 157.67 1,383,300
Feb 12, 2024 160.79 160.99 158.91 159.32 158.40 1,196,300
Feb 9, 2024 160.35 160.59 158.53 160.03 159.11 1,563,900
Feb 8, 2024 163.00 168.05 159.95 161.75 160.82 3,791,900
Feb 7, 2024 157.70 159.33 157.54 158.60 157.69 1,871,300
Feb 6, 2024 156.45 157.85 156.02 157.35 156.44 965,300
Feb 5, 2024 156.46 157.44 155.69 156.83 155.93 1,331,400
Feb 2, 2024 156.99 158.20 156.62 157.37 156.46 1,088,300
Feb 1, 2024 154.34 156.53 153.42 156.19 155.29 1,005,100
Jan 31, 2024 156.85 157.29 154.99 155.25 154.35 1,349,800
Jan 30, 2024 155.96 156.85 154.97 156.49 155.59 1,135,500
Jan 29, 2024 157.28 158.12 155.73 156.06 155.16 1,277,000
Jan 26, 2024 158.88 159.02 157.89 158.37 157.46 1,034,900
Jan 25, 2024 158.39 159.36 156.93 159.06 158.14 1,253,300
Jan 24, 2024 155.63 159.60 155.57 157.42 156.51 2,374,600
Jan 23, 2024 155.39 156.79 153.84 154.11 153.22 1,140,700
Jan 22, 2024 155.43 156.32 155.17 155.39 154.49 940,600
Jan 19, 2024 155.00 156.52 154.13 154.88 153.99 1,989,700
Jan 18, 2024 151.78 153.30 150.17 152.92 152.04 1,573,700
Jan 17, 2024 151.56 153.88 150.97 152.55 151.67 1,615,300
Jan 16, 2024 151.43 152.40 150.44 151.50 150.63 1,187,500
Jan 12, 2024 151.00 151.20 148.86 151.03 150.16 1,115,400
Jan 11, 2024 149.86 150.60 148.23 150.37 149.50 1,532,400
Jan 10, 2024 151.05 152.00 149.91 150.31 149.44 1,335,100
Jan 9, 2024 150.25 151.36 148.66 150.98 150.11 1,599,700
Jan 8, 2024 149.94 150.79 148.58 149.38 148.52 2,398,600
Jan 5, 2024 149.34 150.22 147.60 149.98 149.12 1,551,200
Jan 4, 2024 147.08 151.46 147.08 148.50 147.64 3,176,500
Jan 3, 2024 144.08 145.45 143.80 145.00 144.16 1,701,200
Jan 2, 2024 140.33 143.91 140.33 143.81 142.98 2,263,600
Dec 29, 2023 139.83 140.39 139.41 139.98 139.17 723,400
Dec 28, 2023 138.07 139.87 138.07 139.82 139.01 900,500
Dec 27, 2023 137.60 138.42 137.43 138.39 137.59 714,400
Dec 26, 2023 137.40 138.69 137.07 138.08 137.28 704,800
Dec 22, 2023 135.85 137.68 135.29 137.40 136.61 1,227,300
Dec 21, 2023 135.70 135.92 134.17 135.40 134.62 1,511,800
Dec 20, 2023 137.48 137.87 135.55 135.62 134.84 1,508,700
Dec 19, 2023 138.75 138.87 137.68 138.25 137.45 1,738,300
Dec 18, 2023 139.10 139.64 137.70 138.75 137.95 1,612,600
Dec 15, 2023 138.11 141.95 138.00 139.06 138.26 3,198,700
Dec 14, 2023 143.95 144.09 139.02 139.24 138.44 2,535,500
Dec 13, 2023 143.74 144.56 143.06 144.35 143.52 1,397,500
Dec 12, 2023 143.00 144.52 142.08 144.36 143.53 1,809,500
Dec 11, 2023 140.99 144.99 140.00 143.07 142.24 2,447,900
Dec 8, 2023 139.78 139.98 138.56 139.32 138.52 806,300
Dec 7, 2023 138.82 139.90 138.02 139.02 138.22 1,685,800
Dec 6, 2023 138.82 139.98 138.19 138.49 137.69 1,008,100
Dec 5, 2023 138.70 139.68 137.48 138.68 137.88 1,504,400
Dec 4, 2023 136.89 139.71 136.57 138.64 137.84 1,320,600
Dec 1, 2023 136.94 138.00 136.53 137.68 136.89 1,033,500
Nov 30, 2023 134.97 137.99 134.97 137.87 137.07 2,574,300
Nov 29, 2023 0.89 Dividend
Nov 29, 2023 135.46 136.35 134.60 135.49 134.71 1,041,400
Nov 28, 2023 137.38 137.40 135.92 136.43 134.76 754,300
Nov 27, 2023 136.45 137.82 136.28 137.47 135.79 1,167,700
Nov 24, 2023 136.20 136.97 135.86 136.61 134.94 443,200
Nov 22, 2023 135.38 136.62 134.77 136.09 134.42 1,034,300
Nov 21, 2023 135.01 135.73 134.39 134.96 133.31 1,119,900
Nov 20, 2023 133.21 134.88 132.74 134.64 132.99 1,205,600
Nov 17, 2023 135.00 135.68 133.30 134.19 132.55 1,125,500
Nov 16, 2023 131.99 135.30 131.65 134.75 133.10 2,361,000
Nov 15, 2023 131.56 132.84 130.77 131.57 129.96 1,279,400
Nov 14, 2023 129.92 132.31 129.18 131.65 130.04 1,091,300
Nov 13, 2023 130.67 131.12 129.17 129.85 128.26 1,133,100
Nov 10, 2023 129.51 130.43 128.33 130.32 128.72 818,100
Nov 9, 2023 129.46 129.85 128.62 128.99 127.41 1,133,600
Nov 8, 2023 129.42 129.78 127.93 129.28 127.70 795,700
Nov 7, 2023 130.52 130.62 128.92 129.66 128.07 1,353,100
Nov 6, 2023 131.80 132.30 129.47 130.52 128.92 1,266,100
Nov 3, 2023 132.17 133.32 131.42 131.73 130.12 2,006,600
Nov 2, 2023 135.24 137.99 129.48 131.36 129.75 3,689,200
Nov 1, 2023 129.00 130.48 127.59 129.75 128.16 2,992,500
Oct 31, 2023 125.63 128.64 125.63 128.13 126.56 2,475,000
Oct 30, 2023 124.05 125.57 123.42 125.47 123.93 1,767,700
Oct 27, 2023 124.62 124.81 122.53 123.30 121.79 2,431,500
Oct 26, 2023 125.59 126.56 124.88 125.62 124.08 1,828,000
Oct 25, 2023 124.99 126.95 124.52 125.19 123.66 2,001,700
Oct 24, 2023 123.43 124.52 122.47 124.29 122.77 2,456,200
Oct 23, 2023 122.53 123.30 121.70 121.83 120.34 1,004,900
Oct 20, 2023 125.06 125.78 123.15 123.19 121.68 1,511,600
Oct 19, 2023 126.91 129.10 124.44 124.74 123.21 1,863,300
Oct 18, 2023 128.13 128.92 126.99 127.41 125.85 1,647,500
Oct 17, 2023 125.15 129.25 125.14 127.92 126.35 3,391,500
Oct 16, 2023 121.00 127.87 119.61 124.92 123.39 3,982,700
Oct 13, 2023 115.64 120.89 115.64 120.32 118.85 2,897,400
Oct 12, 2023 115.28 115.29 113.04 113.98 112.58 1,125,200
Oct 11, 2023 114.76 115.65 114.02 114.77 113.36 941,200
Oct 10, 2023 114.44 115.46 113.94 114.72 113.31 1,247,900
Oct 9, 2023 112.75 114.40 112.42 114.17 112.77 831,800
Oct 6, 2023 112.18 113.97 111.84 113.15 111.76 1,186,100
Oct 5, 2023 111.42 112.83 110.74 112.37 110.99 1,014,700
Oct 4, 2023 110.12 111.63 109.01 111.45 110.08 1,009,800
Oct 3, 2023 110.29 111.28 109.33 109.91 108.56 1,192,800
Oct 2, 2023 110.93 111.48 110.03 110.91 109.55 1,338,000
Sep 29, 2023 112.41 112.69 111.25 111.41 110.04 1,206,900
Sep 28, 2023 113.16 113.62 112.34 112.49 111.11 910,000
Sep 27, 2023 112.75 113.45 111.42 113.02 111.64 1,262,800
Sep 26, 2023 114.83 115.36 112.73 113.27 111.88 1,247,100
Sep 25, 2023 113.71 116.12 113.03 115.24 113.83 1,983,400
Sep 22, 2023 114.40 114.87 113.52 114.09 112.69 1,741,100
Sep 21, 2023 114.07 115.06 112.51 113.85 112.45 1,935,400
Sep 20, 2023 113.97 115.79 113.39 114.15 112.75 2,142,200
Sep 19, 2023 111.51 114.45 111.12 113.38 111.99 2,654,500
Sep 18, 2023 109.24 111.35 108.16 111.04 109.68 2,140,500
Sep 15, 2023 109.96 110.04 108.66 108.78 107.45 2,899,700
Sep 14, 2023 109.77 111.03 109.05 110.55 109.20 2,585,300
Sep 13, 2023 110.00 110.49 108.12 108.90 107.57 2,446,800
Sep 12, 2023 108.06 109.93 107.85 109.49 108.15 1,305,400
Sep 11, 2023 107.04 108.47 106.74 107.78 106.46 1,386,700
Sep 8, 2023 107.65 107.75 105.85 106.20 104.90 1,707,500
Sep 7, 2023 108.06 109.06 107.50 107.73 106.41 1,493,800
Sep 6, 2023 107.32 108.93 106.88 107.93 106.61 1,360,300
Sep 5, 2023 110.34 110.56 107.15 107.22 105.91 1,444,800
Sep 1, 2023 108.59 110.91 108.15 110.56 109.21 1,330,000
Aug 31, 2023 109.74 109.74 107.68 107.81 106.49 2,218,900
Aug 30, 2023 0.89 Dividend
Aug 30, 2023 105.57 109.46 105.57 109.26 107.92 1,855,900
Aug 29, 2023 105.82 106.95 105.01 106.56 104.38 1,178,000
Aug 28, 2023 105.53 106.28 104.70 105.42 103.26 1,027,800
Aug 25, 2023 105.38 106.75 104.84 105.14 102.98 1,217,300
Aug 24, 2023 105.33 107.18 105.09 105.34 103.18 1,104,600
Aug 23, 2023 105.13 106.47 105.13 105.62 103.45 897,100
Aug 22, 2023 105.06 106.19 104.57 105.12 102.96 1,001,800
Aug 21, 2023 106.05 106.56 104.29 105.29 103.13 1,547,900
Aug 18, 2023 107.24 108.33 106.07 106.19 104.01 1,464,000
Aug 17, 2023 110.58 111.52 107.71 107.91 105.70 1,724,500
Aug 16, 2023 107.00 110.66 106.46 109.74 107.49 2,269,100
Aug 15, 2023 105.19 106.15 104.65 105.07 102.92 1,474,100
Aug 14, 2023 108.99 109.42 106.30 106.90 104.71 1,524,200
Aug 11, 2023 110.73 111.12 108.70 109.04 106.80 1,365,500
Aug 10, 2023 110.39 112.36 110.39 110.69 108.42 1,002,000
Aug 9, 2023 110.27 111.59 109.51 109.60 107.35 1,053,600
Aug 8, 2023 109.44 111.09 108.53 110.44 108.18 1,432,900
Aug 7, 2023 110.47 111.98 110.00 110.74 108.47 905,700
Aug 4, 2023 111.32 111.33 109.50 109.87 107.62 1,518,200
Aug 3, 2023 105.95 111.92 105.85 111.36 109.08 2,727,100
Aug 2, 2023 111.74 112.23 105.40 106.51 104.33 2,844,000
Aug 1, 2023 112.44 113.36 111.54 113.03 110.71 1,459,700
Jul 31, 2023 112.66 113.82 112.06 112.68 110.37 890,400
Jul 28, 2023 113.85 114.09 111.78 112.46 110.15 1,165,500
Jul 27, 2023 113.21 113.21 112.01 112.78 110.47 1,088,300
Jul 26, 2023 111.36 113.44 110.46 112.96 110.64 1,282,400
Jul 25, 2023 111.75 112.62 110.17 110.47 108.21 1,064,800
Jul 24, 2023 111.14 113.03 111.03 112.11 109.81 1,138,000
Jul 21, 2023 112.02 112.34 110.24 110.82 108.55 1,467,900
Jul 20, 2023 106.85 112.10 106.40 111.98 109.68 3,263,200
Jul 19, 2023 103.69 106.04 103.56 105.79 103.62 2,726,700
Jul 18, 2023 102.10 104.52 102.10 103.42 101.30 1,742,600
Jul 17, 2023 101.30 102.56 100.57 102.41 100.31 1,950,900
Jul 14, 2023 104.85 104.85 100.97 101.18 99.11 3,465,000
Jul 13, 2023 104.05 106.80 103.91 104.83 102.68 3,209,400
Jul 12, 2023 109.68 110.09 106.75 107.60 105.39 1,745,600
Jul 11, 2023 106.78 109.16 106.69 109.07 106.83 2,003,300
Jul 10, 2023 107.83 108.70 106.44 106.75 104.56 1,541,000
Jul 7, 2023 107.97 109.40 107.97 108.27 106.05 1,847,600
Jul 6, 2023 109.57 109.76 108.14 108.76 106.53 2,118,100
Jul 5, 2023 109.64 110.07 108.13 110.04 107.78 2,430,800
Jul 3, 2023 108.97 111.74 108.88 110.51 108.24 952,100
Jun 30, 2023 109.62 109.81 108.72 109.04 106.80 1,825,900
Jun 29, 2023 109.07 109.43 108.62 109.09 106.85 1,416,900
Jun 28, 2023 108.39 108.91 107.40 108.86 106.63 2,185,100
Jun 27, 2023 109.10 109.67 108.34 108.64 106.41 990,100
Jun 26, 2023 107.65 109.00 107.35 108.96 106.73 1,693,300
Jun 23, 2023 107.50 107.75 106.59 107.53 105.33 3,587,800
Jun 22, 2023 108.21 108.21 106.81 108.00 105.79 1,801,100
Jun 21, 2023 108.20 108.59 105.54 107.73 105.52 4,040,100
Jun 20, 2023 109.86 110.22 108.08 108.61 106.38 3,393,800
Jun 16, 2023 111.00 111.65 109.96 111.17 108.89 3,778,800
Jun 15, 2023 110.53 111.89 109.57 110.54 108.27 3,260,100
Jun 14, 2023 113.50 113.79 111.31 111.40 109.12 2,878,600
Jun 13, 2023 112.41 114.97 112.41 113.45 111.12 1,308,900
Jun 12, 2023 111.87 113.19 111.66 112.35 110.05 1,119,100
Jun 9, 2023 111.21 112.95 110.50 111.96 109.66 1,602,900
Jun 8, 2023 112.12 112.21 110.63 111.91 109.62 1,213,500
Jun 7, 2023 110.28 112.61 109.66 112.22 109.92 1,337,800
Jun 6, 2023 109.51 110.62 109.43 109.99 107.73 1,693,300
Jun 5, 2023 110.57 111.22 109.26 109.48 107.24 1,307,300
Jun 2, 2023 109.94 110.85 109.30 110.08 107.82 1,119,200
Jun 1, 2023 0.89 Dividend
Jun 1, 2023 108.20 109.95 106.32 109.20 106.96 1,618,900
May 31, 2023 110.28 110.80 108.32 108.45 105.35 3,870,900
May 30, 2023 109.14 110.78 108.53 110.66 107.50 1,607,900
May 26, 2023 110.80 111.16 108.63 109.53 106.40 1,697,200
May 25, 2023 112.56 113.57 110.70 111.04 107.87 2,013,600
May 24, 2023 115.48 116.11 113.34 113.40 110.16 1,730,500
May 23, 2023 118.17 118.61 115.87 116.26 112.94 1,848,200
May 22, 2023 117.50 118.58 117.30 118.09 114.72 1,579,200
May 19, 2023 119.83 119.99 117.75 117.78 114.42 2,027,600
May 18, 2023 118.58 119.07 117.48 118.89 115.50 1,512,400
May 17, 2023 117.00 119.47 116.72 119.00 115.60 1,719,100
May 16, 2023 118.02 118.09 116.43 116.81 113.48 1,196,700
May 15, 2023 118.54 118.59 117.20 117.93 114.56 2,144,500
May 12, 2023 119.14 119.64 117.71 118.26 114.88 1,689,700
May 11, 2023 117.01 118.50 116.43 118.33 114.95 1,730,900
May 10, 2023 118.56 119.44 116.48 117.67 114.31 1,642,800
May 9, 2023 115.54 118.58 115.46 118.42 115.04 1,945,200
May 8, 2023 115.92 116.85 115.11 116.12 112.81 1,323,900
May 5, 2023 115.46 117.99 115.46 115.73 112.43 2,244,500
May 4, 2023 109.97 114.72 109.50 114.02 110.77 3,413,800
May 3, 2023 112.99 112.99 111.02 111.50 108.32 2,979,700
May 2, 2023 115.13 115.33 110.56 112.39 109.18 2,224,300
May 1, 2023 115.55 117.25 115.39 115.86 112.55 1,188,800
Apr 28, 2023 115.77 116.67 115.36 115.76 112.46 2,228,700
Apr 27, 2023 113.86 115.71 113.62 115.25 111.96 1,155,500
Apr 26, 2023 114.13 115.61 113.44 114.06 110.80 1,141,000
Apr 25, 2023 115.20 116.12 114.32 114.91 111.63 963,300
Apr 24, 2023 115.85 117.37 115.75 115.90 112.59 1,034,400
Apr 21, 2023 116.70 117.07 115.71 115.78 112.48 1,503,900
Apr 20, 2023 118.35 122.50 117.09 117.38 114.03 3,165,400

Related Tickers

PGR The Progressive Corporation
214.69
+2.36%
 
TRV The Travelers Companies, Inc.
214.07
+1.73%
 
CB Chubb Limited
250.21
+1.96%
 
HIG The Hartford Financial Services Group, Inc.
98.95
+2.06%
 
CINF Cincinnati Financial Corporation
119.95
+2.07%
 
WRB W. R. Berkley Corporation
82.40
+1.75%
 
L Loews Corporation
75.64
+2.44%
 
MCY Mercury General Corporation
53.63
+1.82%
 
KNSL Kinsale Capital Group, Inc.
451.81
-0.02%
 
CNA CNA Financial Corporation
44.44
+2.54%