Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

The Allstate Corporation (ALL-PI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.57-0.04 (-0.20%)
At close: 04:00PM EDT
19.63 +0.06 (+0.31%)
After hours: 04:20PM EDT
Advertisement
Advertisement
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202219.4819.8019.4819.5719.5765,236
Sep 29, 202219.8119.8619.3119.6119.6157,662
Sep 29, 20220.296875 Dividend
Sep 28, 202219.8120.2219.8120.0319.7362,468
Sep 27, 202219.6919.8019.5519.7919.5041,034
Sep 26, 202219.9019.9719.6119.6119.3279,231
Sep 23, 202220.2220.2419.8619.9019.6153,462
Sep 22, 202220.3720.3820.0920.1719.8747,644
Sep 21, 202220.4220.5220.3920.4120.1112,540
Sep 20, 202220.3420.4420.2220.2819.9833,292
Sep 19, 202220.7720.7720.4520.4520.1529,641
Sep 16, 202220.6220.7820.5520.7020.3916,932
Sep 15, 202220.8020.9220.6520.8420.5331,706
Sep 14, 202220.6920.8920.6520.8020.4919,611
Sep 13, 202220.6220.8720.5720.8220.5132,586
Sep 12, 202220.9021.1520.9020.9320.6231,884
Sep 09, 202220.6120.9320.5520.8020.4956,531
Sep 08, 202220.6020.7920.5320.5320.2317,212
Sep 07, 202220.5320.7220.4920.6220.3125,962
Sep 06, 202220.8221.0620.4320.4920.1937,329
Sep 02, 202221.0521.1520.8220.9320.6226,807
Sep 01, 202220.8621.2320.7020.9820.6751,264
Aug 31, 202221.3521.6121.0321.0320.7226,191
Aug 30, 202221.5521.8621.3321.3621.0415,957
Aug 29, 202221.8021.8021.5021.5521.2320,578
Aug 26, 202222.1822.1821.7921.7921.479,663
Aug 25, 202221.7122.1421.7122.0821.7511,664
Aug 24, 202221.6721.9321.5021.8021.48326,869
Aug 23, 202222.1522.5121.0921.7021.3862,035
Aug 22, 202222.9722.9722.2322.2321.9024,929
Aug 19, 202223.0623.1022.8922.9622.626,631
Aug 18, 202223.1023.2123.1023.2122.876,775
Aug 17, 202223.5023.5023.1023.1022.7656,390
Aug 16, 202223.9724.0323.5323.5823.2334,042
Aug 15, 202224.2024.4723.7523.9523.6031,330
Aug 12, 202224.6424.9024.2524.3023.9415,257
Aug 11, 202224.4524.8224.3224.5724.2118,747
Aug 10, 202224.4024.5424.3024.3023.944,908
Aug 09, 202224.7024.7024.1124.2523.8912,545
Aug 08, 202224.7524.8024.5524.6224.2610,311
Aug 05, 202224.7024.8424.4624.5524.1911,748
Aug 04, 202224.9624.9624.7024.9224.5539,720
Aug 03, 202224.9125.0024.7524.9924.6239,306
Aug 02, 202223.9425.1623.8124.8024.4370,858
Aug 01, 202223.8423.9723.5323.9723.6124,964
Jul 29, 202223.2923.8323.2523.8023.4542,989
Jul 28, 202222.9223.3822.8423.2422.9022,125
Jul 27, 202223.1323.1322.8322.9222.588,739
Jul 26, 202222.9323.5022.8622.9822.648,687
Jul 25, 202223.5423.5422.8622.9322.5925,718
Jul 22, 202223.1923.5523.0123.5323.186,190
Jul 21, 202222.7023.0722.7023.0722.727,051
Jul 20, 202222.7223.0422.6522.6722.339,419
Jul 19, 202222.7222.7822.3522.5422.2121,772
Jul 18, 202222.4422.6322.4422.6322.2915,421
Jul 15, 202222.4322.4822.0922.3422.0119,682
Jul 14, 202221.9822.2821.9822.2421.9115,523
Jul 13, 202222.3022.3622.2122.2521.9211,295
Jul 12, 202222.6822.7722.4622.5422.2119,394
Jul 11, 202222.2822.6422.2822.5722.2310,103
Jul 08, 202222.1722.4622.1722.3822.055,167
Jul 07, 202222.1822.3622.0622.2821.9513,178
Jul 06, 202222.1622.2621.8922.0821.759,284
Jul 05, 202222.1222.1321.8322.1221.799,595
Jul 01, 202221.9822.1421.8122.1021.775,299
Jun 30, 202221.7021.8521.6421.7521.4210,355
Jun 29, 202221.5521.7921.5521.7921.478,888
Jun 28, 202221.8722.0221.7321.8721.5523,629
Jun 27, 202221.6621.8721.6621.8621.5410,310
Jun 24, 202221.6921.8321.5821.7721.4510,097
Jun 23, 202221.7021.8921.5521.5721.2512,701
Jun 22, 202221.4021.6821.4021.5521.2314,128
Jun 21, 202221.4621.6321.3521.3621.0426,625
Jun 17, 202221.2721.5221.1321.3020.9811,793
Jun 16, 202221.2821.4420.9521.1320.8232,246
Jun 15, 202221.3121.7521.3121.5921.2755,870
Jun 14, 202221.4321.8221.0521.4621.1435,513
Jun 13, 202222.3522.3521.3721.4321.1121,735
Jun 10, 202223.1323.1322.5522.7022.3616,042
Jun 09, 202223.3123.7523.3123.4023.059,205
Jun 08, 202223.6323.6623.4623.5123.165,756
Jun 07, 202223.4923.8423.4923.7323.389,761
Jun 06, 202223.7123.9723.5523.6323.2714,911
Jun 03, 202223.9324.2523.5523.7523.4019,241
Jun 02, 202224.2324.8124.1224.2123.8528,020
Jun 01, 202224.4424.5624.0124.2923.9324,035
May 31, 202224.4324.5023.7224.2823.9246,878
May 27, 202223.9524.6923.7524.5824.2228,662
May 26, 202223.0824.0122.9923.7123.3638,049
May 25, 202222.6223.2322.3523.2322.8928,086
May 24, 202222.2122.5222.0022.3922.0616,457
May 23, 202221.9422.4121.7822.2121.8845,965
May 20, 202221.4521.8721.3121.8721.5561,248
May 19, 202221.2721.5521.1021.5521.2369,744
May 18, 202220.9121.2420.7121.2420.9348,746
May 17, 202221.0721.1920.8420.9920.6877,030
May 16, 202220.5520.8720.4220.8420.5322,484
May 13, 202220.5520.6520.4220.4920.1965,802
May 12, 202219.9020.3119.9020.2819.9854,149
May 11, 202219.6820.0119.6819.9319.6343,407
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement