Advertisement
Advertisement
U.S. markets close in 32 minutes
Advertisement
Advertisement
Advertisement
Advertisement

The Allstate Corporation (ALL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
129.39-1.15 (-0.88%)
As of 03:28PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 2022132.74130.12128.21129.39129.391,426,900
Oct 06, 2022132.74132.83130.29130.54130.541,546,800
Oct 05, 2022131.30133.98130.85133.00133.001,620,600
Oct 04, 2022129.16132.93129.16132.81132.812,098,300
Oct 03, 2022126.18128.33124.19128.28128.281,933,400
Sep 30, 2022126.29126.98124.24124.53124.532,592,200
Sep 29, 2022126.06126.67123.64126.13126.131,968,400
Sep 28, 2022124.62127.13123.71126.41126.411,403,600
Sep 27, 2022124.33124.91121.76123.82123.821,822,600
Sep 26, 2022126.66127.61123.81123.93123.931,583,600
Sep 23, 2022127.03127.95125.79127.62127.621,777,800
Sep 22, 2022127.96131.07125.78127.97127.971,751,000
Sep 21, 2022130.85131.82127.84127.85127.851,744,400
Sep 20, 2022131.45131.90128.70130.08130.081,677,900
Sep 19, 2022128.41132.18128.23132.08132.081,728,000
Sep 16, 2022128.96130.16127.72129.42129.424,847,200
Sep 15, 2022124.93129.77124.19129.02129.022,584,300
Sep 14, 2022122.93124.12121.83124.00124.001,933,600
Sep 13, 2022125.42126.00122.15122.54122.541,189,900
Sep 12, 2022126.63128.00125.96127.10127.101,063,300
Sep 09, 2022127.06127.79126.39126.44126.441,475,300
Sep 08, 2022124.75127.01123.97126.93126.931,590,800
Sep 07, 2022121.58125.18121.36125.12125.121,296,000
Sep 06, 2022122.13123.07121.15121.49121.491,211,900
Sep 02, 2022122.28124.45120.95121.48121.481,374,300
Sep 01, 2022120.71121.79119.89121.39121.391,719,400
Aug 31, 2022122.93123.03120.43120.50120.502,548,900
Aug 30, 2022123.23123.83121.83122.34122.341,582,000
Aug 30, 20220.85 Dividend
Aug 29, 2022124.14125.05122.96124.09123.241,343,000
Aug 26, 2022128.23128.33125.03125.05124.191,079,900
Aug 25, 2022127.18128.07126.17128.00127.12912,200
Aug 24, 2022125.41127.35125.10126.96126.091,295,400
Aug 23, 2022125.67126.37125.26125.50124.641,445,400
Aug 22, 2022128.92128.92125.29125.55124.691,474,100
Aug 19, 2022132.75133.07130.11130.20129.311,289,200
Aug 18, 2022132.14133.12131.82133.02132.111,145,100
Aug 17, 2022128.83132.66128.83132.04131.141,907,500
Aug 16, 2022127.52130.32127.28129.73128.841,590,400
Aug 15, 2022128.27129.43127.42127.76126.881,615,500
Aug 12, 2022127.66129.63127.21129.44128.551,834,400
Aug 11, 2022124.49127.79124.33126.94126.071,926,200
Aug 10, 2022120.71123.88120.38123.79122.941,675,000
Aug 09, 2022118.90120.00118.44119.74118.921,159,700
Aug 08, 2022117.56119.48117.43118.29117.481,346,100
Aug 05, 2022113.90117.05113.46117.00116.201,454,300
Aug 04, 2022113.96116.69112.05113.92113.142,168,400
Aug 03, 2022116.00116.10113.44115.06114.272,062,800
Aug 02, 2022116.55117.25115.63115.70114.911,501,600
Aug 01, 2022115.85116.44114.35116.16115.361,871,600
Jul 29, 2022116.14117.54116.11116.97116.171,332,100
Jul 28, 2022116.94117.40113.89115.74114.951,849,100
Jul 27, 2022114.93117.07114.13116.98116.182,099,900
Jul 26, 2022116.41117.34115.06115.12114.331,457,800
Jul 25, 2022117.16117.65116.17116.72115.921,239,300
Jul 22, 2022116.12118.21115.76116.20115.402,157,900
Jul 21, 2022118.59119.35111.85115.90115.114,386,800
Jul 20, 2022122.76123.55121.65122.34121.501,581,900
Jul 19, 2022121.00122.93120.65122.63121.791,345,200
Jul 18, 2022122.89123.34119.41119.77118.951,531,600
Jul 15, 2022122.49123.37121.77122.40121.564,448,600
Jul 14, 2022123.72124.04120.33120.92120.092,481,300
Jul 13, 2022127.27128.50126.73126.86125.991,855,000
Jul 12, 2022129.14130.17127.94128.03127.151,704,700
Jul 11, 2022130.27131.40129.78130.33129.441,442,500
Jul 08, 2022132.20132.23130.80130.87129.971,116,900
Jul 07, 2022131.90133.32131.01131.20130.301,295,800
Jul 06, 2022128.38132.09128.07131.14130.241,853,600
Jul 05, 2022128.95129.35125.16128.90128.022,336,900
Jul 01, 2022127.14131.32126.50130.70129.802,525,800
Jun 30, 2022124.48127.11123.73126.73125.861,472,700
Jun 29, 2022126.16126.53124.93125.42124.561,101,300
Jun 28, 2022127.22128.14125.61125.70124.841,341,300
Jun 27, 2022126.52127.57125.53126.19125.33953,600
Jun 24, 2022122.71127.77122.23127.16126.295,383,200
Jun 23, 2022122.34123.27120.62121.81120.981,368,800
Jun 22, 2022120.31123.06119.86122.07121.231,245,600
Jun 21, 2022122.33122.53120.78121.80120.971,161,200
Jun 17, 2022119.86121.36118.27120.56119.734,120,600
Jun 16, 2022119.92120.36117.64119.53118.712,362,100
Jun 15, 2022122.85123.88119.88121.67120.841,661,400
Jun 14, 2022123.62124.57121.35121.99121.151,634,000
Jun 13, 2022121.64125.62121.64123.10122.261,970,400
Jun 10, 2022125.54125.89124.35124.59123.741,582,900
Jun 09, 2022131.23131.94127.84127.86126.981,137,300
Jun 08, 2022132.19132.48130.42131.06130.16957,000
Jun 07, 2022131.51132.54130.12132.54131.631,604,500
Jun 06, 2022133.17133.76131.65132.35131.441,445,800
Jun 03, 2022133.45134.02131.88131.97131.071,031,600
Jun 02, 2022134.19134.25132.63134.15133.231,205,600
Jun 02, 20220.85 Dividend
Jun 01, 2022137.32137.54133.20134.70132.931,476,900
May 31, 2022135.20137.50133.82136.69134.906,403,500
May 27, 2022133.64136.91132.72136.89135.091,539,500
May 26, 2022132.06134.13131.59133.69131.941,676,300
May 25, 2022128.33131.57127.87130.95129.232,035,600
May 24, 2022126.72128.99124.96128.83127.141,540,200
May 23, 2022124.54126.24122.83125.66124.011,498,100
May 20, 2022125.20125.92120.57123.03121.422,070,000
May 19, 2022126.51127.44123.96125.79124.141,470,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement