Advertisement
Advertisement
U.S. markets close in 2 hours 31 minutes
Advertisement
Advertisement
Advertisement
Advertisement

The Allstate Corporation (ALL-PI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.77-0.18 (-0.76%)
As of 01:15PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 202223.9724.0323.7023.7723.7717,570
Aug 15, 202224.2024.4723.7523.9523.9531,330
Aug 12, 202224.6424.9024.2524.3024.3015,257
Aug 11, 202224.4524.8224.3224.5724.5718,747
Aug 10, 202224.4024.5424.3024.3024.304,908
Aug 09, 202224.7024.7024.1124.2524.2512,545
Aug 08, 202224.7524.8024.5524.6224.6210,311
Aug 05, 202224.7024.8424.4624.5524.5511,748
Aug 04, 202224.9624.9624.7024.9224.9239,720
Aug 03, 202224.9125.0024.7524.9924.9939,306
Aug 02, 202223.9425.1623.8124.8024.8070,858
Aug 01, 202223.8423.9723.5323.9723.9724,964
Jul 29, 202223.2923.8323.2523.8023.8042,989
Jul 28, 202222.9223.3822.8423.2423.2422,125
Jul 27, 202223.1323.1322.8322.9222.928,739
Jul 26, 202222.9323.5022.8622.9822.988,687
Jul 25, 202223.5423.5422.8622.9322.9325,718
Jul 22, 202223.1923.5523.0123.5323.536,190
Jul 21, 202222.7023.0722.7023.0723.077,051
Jul 20, 202222.7223.0422.6522.6722.679,419
Jul 19, 202222.7222.7822.3522.5422.5421,772
Jul 18, 202222.4422.6322.4422.6322.6315,421
Jul 15, 202222.4322.4822.0922.3422.3419,682
Jul 14, 202221.9822.2821.9822.2422.2415,523
Jul 13, 202222.3022.3622.2122.2522.2511,295
Jul 12, 202222.6822.7722.4622.5422.5419,394
Jul 11, 202222.2822.6422.2822.5722.5710,103
Jul 08, 202222.1722.4622.1722.3822.385,167
Jul 07, 202222.1822.3622.0622.2822.2813,178
Jul 06, 202222.1622.2621.8922.0822.089,284
Jul 05, 202222.1222.1321.8322.1222.129,595
Jul 01, 202221.9822.1421.8122.1022.105,299
Jun 30, 202221.7021.8521.6421.7521.7510,355
Jun 29, 202221.5521.7921.5521.7921.798,888
Jun 28, 202221.8722.0221.7321.8721.8723,629
Jun 27, 202221.6621.8721.6621.8621.8610,310
Jun 24, 202221.6921.8321.5821.7721.7710,097
Jun 23, 202221.7021.8921.5521.5721.5712,701
Jun 22, 202221.4021.6821.4021.5521.5514,128
Jun 21, 202221.4621.6321.3521.3621.3626,625
Jun 17, 202221.2721.5221.1321.3021.3011,793
Jun 16, 202221.2821.4420.9521.1321.1332,246
Jun 15, 202221.3121.7521.3121.5921.5955,870
Jun 14, 202221.4321.8221.0521.4621.4635,513
Jun 13, 202222.3522.3521.3721.4321.4321,735
Jun 10, 202223.1323.1322.5522.7022.7016,042
Jun 09, 202223.3123.7523.3123.4023.409,205
Jun 08, 202223.6323.6623.4623.5123.515,756
Jun 07, 202223.4923.8423.4923.7323.739,761
Jun 06, 202223.7123.9723.5523.6323.6314,911
Jun 03, 202223.9324.2523.5523.7523.7519,241
Jun 02, 202224.2324.8124.1224.2124.2128,020
Jun 01, 202224.4424.5624.0124.2924.2924,035
May 31, 202224.4324.5023.7224.2824.2846,878
May 27, 202223.9524.6923.7524.5824.5828,662
May 26, 202223.0824.0122.9923.7123.7138,049
May 25, 202222.6223.2322.3523.2323.2328,086
May 24, 202222.2122.5222.0022.3922.3916,457
May 23, 202221.9422.4121.7822.2122.2145,965
May 20, 202221.4521.8721.3121.8721.8761,248
May 19, 202221.2721.5521.1021.5521.5569,744
May 18, 202220.9121.2420.7121.2421.2448,746
May 17, 202221.0721.1920.8420.9920.9977,030
May 16, 202220.5520.8720.4220.8420.8422,484
May 13, 202220.5520.6520.4220.4920.4965,802
May 12, 202219.9020.3119.9020.2820.2854,149
May 11, 202219.6820.0119.6819.9319.9343,407
May 10, 202219.7019.8319.6019.8219.8258,791
May 09, 202219.6019.7119.4619.5319.5344,528
May 06, 202219.9920.0019.6419.6919.6984,839
May 05, 202220.6120.6120.0220.1820.18116,549
May 04, 202220.5321.1320.4820.9820.9868,245
May 03, 202220.9421.0920.5620.5820.5838,668
May 02, 202221.5721.5820.8220.8520.8530,797
Apr 29, 202221.6721.8721.4421.7121.7143,360
Apr 28, 202222.1622.1621.4821.7521.7538,409
Apr 27, 202222.3922.5121.8422.0122.0140,377
Apr 26, 202222.3922.6122.3022.3022.3022,414
Apr 25, 202222.2922.6322.2922.4922.4919,647
Apr 22, 202222.3722.6622.2822.3522.3525,372
Apr 21, 202222.8022.8622.5622.5622.5627,900
Apr 20, 202222.8022.9022.7622.8122.8116,291
Apr 19, 202222.8822.9822.6422.7722.7749,539
Apr 18, 202223.1523.1722.9022.9422.9421,838
Apr 14, 202223.2123.3322.9023.0823.0844,301
Apr 13, 202223.0023.1923.0023.1623.1628,829
Apr 12, 202223.2723.4023.0223.0223.0248,160
Apr 11, 202223.4723.4823.1623.1723.1728,044
Apr 08, 202223.7323.8423.5423.6123.6122,879
Apr 07, 202223.6923.9823.6523.7723.7719,077
Apr 06, 202223.9223.9423.7223.7423.7439,884
Apr 05, 202224.5724.5724.1524.1524.1530,695
Apr 04, 202224.7024.7024.4524.6324.6327,400
Apr 01, 202224.6024.6124.3124.5724.5717,816
Mar 31, 202224.5024.6924.3424.6924.6946,092
Mar 30, 202224.3124.4424.2624.4024.4015,988
Mar 30, 20220.296875 Dividend
Mar 29, 202224.3024.5324.2224.5324.2329,183
Mar 28, 202223.9424.2623.9424.1623.8723,447
Mar 25, 202224.3524.3523.9023.9423.6534,557
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement