Advertisement
Advertisement
U.S. markets close in 3 hours 48 minutes
Advertisement
Advertisement
Advertisement
Advertisement

The Allstate Corporation (ALL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
108.46-1.22 (-1.11%)
As of 12:11PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2021109.77110.81107.79108.46108.46861,856
Dec 02, 2021108.24110.65107.56109.68109.682,201,400
Dec 01, 2021109.61111.12107.12107.13107.132,690,200
Nov 30, 2021112.10112.30108.20108.72108.728,377,100
Nov 29, 2021114.48114.67112.42113.14113.142,656,200
Nov 29, 20210.81 Dividend
Nov 26, 2021111.92115.48111.30115.12114.311,929,900
Nov 24, 2021115.15115.89114.40114.70113.892,676,600
Nov 23, 2021112.32115.82112.13114.90114.093,013,000
Nov 22, 2021112.25114.18111.51113.55112.752,216,400
Nov 19, 2021112.78113.61111.86111.94111.152,084,100
Nov 18, 2021113.38113.76111.49113.06112.262,445,300
Nov 17, 2021115.07115.27113.16113.23112.432,592,700
Nov 16, 2021115.23116.66114.70115.35114.543,627,700
Nov 15, 2021115.15115.44114.43114.80113.991,774,100
Nov 12, 2021114.64115.95114.38114.71113.902,372,900
Nov 11, 2021114.12115.09112.77114.66113.851,534,500
Nov 10, 2021114.08115.62113.91114.11113.312,113,700
Nov 09, 2021116.31117.82115.07115.19114.381,558,000
Nov 08, 2021118.00118.49116.38117.06116.241,610,500
Nov 05, 2021117.75118.80114.65117.16116.342,580,200
Nov 04, 2021121.00121.94115.18117.10116.284,434,500
Nov 03, 2021125.18127.84125.00126.12125.231,693,000
Nov 02, 2021123.51125.41122.00125.18124.302,097,300
Nov 01, 2021124.18125.08122.67123.51122.642,072,200
Oct 29, 2021126.13126.18122.94123.67122.802,162,900
Oct 28, 2021125.30126.41124.82126.22125.331,418,400
Oct 27, 2021128.37128.54124.81124.90124.021,260,000
Oct 26, 2021129.12129.99128.31128.32127.421,179,300
Oct 25, 2021128.35129.18127.79129.00128.091,355,600
Oct 22, 2021127.26128.46126.46128.00127.101,837,600
Oct 21, 2021128.31128.31125.46126.77125.881,379,800
Oct 20, 2021126.42128.46126.29128.34127.441,347,400
Oct 19, 2021126.58126.77125.28126.50125.611,419,100
Oct 18, 2021126.26126.65125.22126.05125.161,057,300
Oct 15, 2021127.42128.05126.39126.76125.871,378,100
Oct 14, 2021126.26126.91125.20126.81125.921,358,200
Oct 13, 2021126.72126.81124.20125.70124.821,277,100
Oct 12, 2021128.14128.85126.51126.81125.921,443,900
Oct 11, 2021127.45130.06127.45127.96127.061,265,000
Oct 08, 2021127.54127.93126.34126.88125.99970,000
Oct 07, 2021128.13129.30127.18127.34126.441,309,500
Oct 06, 2021127.34128.00125.79127.49126.591,247,200
Oct 05, 2021126.83128.89125.89128.13127.231,864,200
Oct 04, 2021127.76129.33126.40126.61125.721,539,600
Oct 01, 2021127.50128.95126.52127.72126.821,553,200
Sep 30, 2021129.97130.37127.25127.31126.411,463,500
Sep 29, 2021128.03130.11128.03129.33128.42908,600
Sep 28, 2021130.38131.23127.77127.99127.091,453,600
Sep 27, 2021131.03131.99130.37130.40129.481,156,100
Sep 24, 2021130.79131.66130.43130.50129.581,162,900
Sep 23, 2021131.08132.30130.66130.81129.891,237,000
Sep 22, 2021130.71131.45130.30130.36129.441,476,100
Sep 21, 2021130.13131.03129.17129.60128.691,631,400
Sep 20, 2021129.12129.73127.72129.59128.682,009,400
Sep 17, 2021130.72132.07130.16131.03130.113,401,200
Sep 16, 2021131.49132.31130.77131.48130.551,515,600
Sep 15, 2021132.16133.62131.01131.69130.761,914,200
Sep 14, 2021133.67134.15131.65132.13131.202,118,900
Sep 13, 2021132.65133.49131.92133.27132.331,603,600
Sep 10, 2021132.71132.97130.94131.55130.621,311,400
Sep 09, 2021132.68134.31132.01132.09131.161,441,900
Sep 08, 2021131.46133.22131.21132.82131.891,195,700
Sep 07, 2021133.76133.91131.40131.47130.541,370,700
Sep 03, 2021133.97134.33133.03133.97133.031,405,300
Sep 02, 2021134.56135.46133.64133.97133.031,438,000
Sep 01, 2021135.36135.52133.75134.27133.331,992,100
Aug 31, 2021134.19135.87133.42135.28134.331,825,500
Aug 30, 2021136.57136.94134.48134.52133.571,155,300
Aug 30, 20210.81 Dividend
Aug 27, 2021136.49137.58136.35137.51135.741,067,500
Aug 26, 2021137.94138.23136.18136.22134.461,425,000
Aug 25, 2021137.41139.45137.34137.87136.091,457,500
Aug 24, 2021137.54138.00136.86136.95135.191,227,200
Aug 23, 2021135.38138.78135.01137.33135.562,385,700
Aug 20, 2021134.04135.18133.62134.56132.831,353,800
Aug 19, 2021133.22134.98132.92134.03132.301,038,900
Aug 18, 2021134.20136.46134.09134.31132.581,374,900
Aug 17, 2021134.11135.40133.69134.73132.991,929,700
Aug 16, 2021134.86136.63134.00136.54134.78984,600
Aug 13, 2021135.65136.27134.26135.06133.32846,300
Aug 12, 2021135.96136.76134.96135.25133.51979,500
Aug 11, 2021134.61135.74133.74135.61133.861,105,500
Aug 10, 2021132.70134.98132.15134.33132.601,455,200
Aug 09, 2021131.17133.55130.62132.68130.971,458,700
Aug 06, 2021128.57131.54128.57130.82129.132,029,200
Aug 05, 2021127.75128.00124.80127.93126.281,941,600
Aug 04, 2021130.02130.66128.93128.93127.271,109,100
Aug 03, 2021130.20130.89128.66130.71129.031,674,100
Aug 02, 2021130.76132.07129.65129.76128.091,022,200
Jul 30, 2021131.95131.99129.64130.05128.371,423,800
Jul 29, 2021131.58133.06130.50132.52130.811,003,800
Jul 28, 2021131.56132.11128.99130.41128.731,083,300
Jul 27, 2021130.00131.96129.37131.45129.76717,100
Jul 26, 2021129.95131.04129.80130.50128.82830,400
Jul 23, 2021129.19130.00128.56129.74128.071,011,800
Jul 22, 2021128.46128.70127.40128.25126.601,304,300
Jul 21, 2021128.50130.28128.50128.79127.131,168,800
Jul 20, 2021127.52129.89127.09127.83126.181,918,100
Jul 19, 2021128.89129.51125.93127.49125.851,983,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement