ALL - The Allstate Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201894.4294.8493.2593.6893.68538,455
Feb 16, 201894.1295.7294.0795.0495.042,559,100
Feb 15, 201894.9795.1993.2894.5294.522,807,400
Feb 14, 201891.8195.1391.8195.0395.033,111,400
Feb 13, 201890.2392.2489.5992.1392.133,503,800
Feb 12, 201891.6092.7490.2590.7390.734,117,000
Feb 09, 201891.0091.4188.2990.8990.895,770,600
Feb 08, 201896.0396.7090.0290.0690.065,282,200
Feb 07, 201896.1498.3095.9296.8796.873,174,300
Feb 06, 201893.6596.9792.7296.6096.604,312,400
Feb 05, 201897.2798.6995.0295.0295.024,883,500
Feb 02, 201898.62100.0697.8497.9497.942,300,800
Feb 01, 201898.5799.3598.0198.7298.722,422,100
Jan 31, 201898.5099.3798.3498.7798.772,146,600
Jan 30, 201897.7499.3097.4298.4598.452,100,100
Jan 29, 2018100.25100.5998.0098.0498.042,215,700
Jan 26, 2018100.94101.6299.89100.53100.532,777,100
Jan 25, 2018100.39101.0199.52100.73100.732,466,900
Jan 24, 2018101.43101.5399.5899.8799.874,988,000
Jan 23, 2018104.22104.47100.30101.25101.254,676,600
Jan 22, 2018103.70104.43103.24104.43104.431,358,100
Jan 19, 2018104.42104.42103.13103.70103.701,549,000
Jan 18, 2018103.85104.33102.98104.00104.002,909,900
Jan 17, 2018102.51103.99102.28103.94103.941,765,400
Jan 16, 2018102.21102.73101.61102.13102.131,860,900
Jan 12, 2018100.90102.3299.83102.11102.112,404,600
Jan 11, 2018100.82101.16100.21100.78100.781,571,700
Jan 10, 2018100.81101.24100.31100.43100.432,480,800
Jan 09, 2018100.65101.73100.50100.94100.942,223,500
Jan 08, 2018101.84101.85101.08101.39101.391,434,900
Jan 05, 2018101.24101.93100.22101.87101.871,588,000
Jan 04, 2018102.26102.73100.69100.80100.802,017,400
Jan 03, 2018101.92102.74101.65101.98101.981,993,300
Jan 02, 2018104.07104.52101.68101.92101.924,788,200
Dec 29, 2017105.05105.36104.69104.71104.71947,500
Dec 28, 2017104.91104.93104.48104.91104.91736,100
Dec 27, 2017104.43104.84104.13104.60104.60776,300
Dec 26, 2017104.06104.72103.98104.34104.34666,800
Dec 22, 2017104.49104.66103.46104.11104.11783,600
Dec 21, 2017104.69105.17104.18104.21104.211,534,200
Dec 20, 2017104.72104.92104.16104.42104.421,417,700
Dec 19, 2017104.67104.76104.00104.38104.382,069,200
Dec 18, 2017104.46105.14103.75104.16104.162,022,000
Dec 15, 2017103.09104.46102.93103.97103.974,167,800
Dec 14, 2017103.71103.79102.45102.65102.651,467,800
Dec 13, 2017103.30104.18103.09103.32103.322,297,600
Dec 12, 2017102.34103.86101.85103.54103.541,954,100
Dec 11, 2017102.33102.72101.77102.37102.371,086,000
Dec 08, 2017102.00102.51101.65102.50102.501,308,800
Dec 07, 2017102.33102.60101.77102.11102.111,366,000
Dec 06, 2017102.82103.65102.57102.65102.651,318,500
Dec 05, 2017103.99103.99102.69102.84102.842,700,100
Dec 04, 2017103.91104.10103.01103.62103.622,381,000
Dec 01, 2017103.10103.12100.75103.10103.102,465,600
Nov 30, 2017102.37103.51101.09102.66102.663,340,800
Nov 29, 2017100.62102.23100.58101.96101.962,031,700
Nov 29, 20170.37 Dividend
Nov 28, 201799.39100.9499.26100.89100.521,858,600
Nov 27, 201799.2399.9399.1499.4199.051,459,600
Nov 24, 201799.8099.8098.9899.0898.72623,400
Nov 22, 201799.6099.7499.1899.3098.94900,100
Nov 21, 2017100.39100.7299.5799.7099.331,530,200
Nov 20, 2017100.26100.97100.00100.3299.951,981,000
Nov 17, 201799.05100.4399.05100.1799.802,880,000
Nov 16, 2017100.51100.7099.1799.5799.202,138,400
Nov 15, 201799.48101.1299.30100.38100.012,548,900
Nov 14, 201798.89100.0598.5199.9499.572,148,300
Nov 13, 201798.9099.9798.7699.4499.081,851,400
Nov 10, 201798.8899.2898.1099.1298.761,389,600
Nov 09, 201798.7499.3698.2198.9598.591,768,800
Nov 08, 201799.2399.7398.9799.0998.731,921,100
Nov 07, 201799.42100.3198.5599.1898.821,631,500
Nov 06, 201797.8199.4497.4599.0998.731,632,400
Nov 03, 201797.6297.9697.0797.8497.483,027,100
Nov 02, 201795.8998.2195.4097.8597.493,935,300
Nov 01, 201794.0794.5493.5294.2593.901,980,300
Oct 31, 201793.9494.6593.6793.8693.522,507,500
Oct 30, 201793.2794.4393.2794.0793.731,731,300
Oct 27, 201793.7293.9692.9393.7393.391,215,100
Oct 26, 201793.5594.2393.3293.9693.621,254,300
Oct 25, 201793.7393.8592.7793.2892.941,392,600
Oct 24, 201793.3093.9392.9993.6493.301,460,000
Oct 23, 201792.9693.1092.5592.9792.631,517,800
Oct 20, 201793.4593.5992.5292.9792.632,141,500
Oct 19, 201791.0792.7490.7392.7392.393,192,100
Oct 18, 201791.4891.5590.6291.2590.921,955,300
Oct 17, 201792.4692.6891.1291.4191.073,196,800
Oct 16, 201792.3492.8592.1192.4692.121,831,400
Oct 13, 201792.7193.0692.2792.3492.001,655,400
Oct 12, 201793.2793.5292.4392.5492.201,294,600
Oct 11, 201793.1293.4092.8093.0992.751,289,800
Oct 10, 201793.2093.6792.8793.3392.991,715,700
Oct 09, 201793.2693.5192.8693.2092.86619,500
Oct 06, 201793.3293.8193.1293.2992.95930,600
Oct 05, 201792.7393.6992.6693.1992.851,781,800
Oct 04, 201792.1292.9392.1192.8692.521,361,100
Oct 03, 201792.2192.3491.5292.1091.761,554,400
Oct 02, 201791.6592.6391.4192.3892.041,416,300
Sep 29, 201791.3091.9790.9191.9191.571,407,700
Sep 28, 201790.8491.4190.5291.2990.961,122,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...