UK markets closed

The Allstate Corporation (ALL-PB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.70-0.06 (-0.23%)
At close: 03:54PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202425.7625.8225.6625.7025.7039,787
17 Apr 202425.8025.8925.7625.7625.7618,447
16 Apr 202425.7225.9225.7225.7625.7630,191
15 Apr 202425.9625.9625.6625.7325.7327,165
12 Apr 202425.9025.9925.8525.9025.9012,460
11 Apr 202425.9725.9725.7725.8025.8023,143
10 Apr 202425.9526.1325.8225.8325.8384,715
09 Apr 202426.0126.1126.0026.0126.0112,604
08 Apr 202426.1026.1525.9526.0126.0113,182
05 Apr 202425.9126.1525.8926.0626.0649,250
04 Apr 202425.8525.9425.8025.9125.9154,199
03 Apr 202425.7025.8425.7025.8025.8014,677
02 Apr 202425.7425.8925.6525.7325.7323,112
01 Apr 202425.5925.8925.5525.8025.8031,271
28 Mar 202425.7625.7625.5525.5825.5861,428
27 Mar 202426.1926.1926.0826.1726.1721,712
26 Mar 202426.2326.2326.1426.2226.2231,745
25 Mar 202426.2626.2726.1526.1526.159,068
22 Mar 202426.2326.2726.2026.2626.2639,907
21 Mar 202426.1926.3026.1926.2026.2031,247
20 Mar 202426.2126.3026.1526.1926.1936,666
19 Mar 202426.1926.4026.1526.3026.3070,583
18 Mar 202426.2826.3526.1926.1926.1938,485
15 Mar 202426.2426.3826.1426.2926.29189,847
14 Mar 202426.1526.2426.1026.2426.2447,693
13 Mar 202425.9726.2225.9726.1026.1045,685
12 Mar 202425.9826.0625.9826.0526.0523,258
11 Mar 202425.9426.0625.8926.0126.0138,795
08 Mar 202425.9525.9625.8825.9425.9417,920
07 Mar 202425.8425.9625.8225.9525.9520,428
06 Mar 202425.9325.9525.8225.8325.8337,785
05 Mar 202425.8725.9725.8725.9325.9345,022
04 Mar 202425.8425.9525.8425.9125.9126,666
01 Mar 202425.8826.0025.8825.9625.9611,964
29 Feb 202425.9425.9725.9425.9425.9438,547
28 Feb 202425.9926.0125.9625.9725.9715,343
27 Feb 202425.9825.9825.8825.9625.9620,509
26 Feb 202425.9825.9825.9425.9825.986,368
23 Feb 202425.9425.9725.8825.9725.9729,535
22 Feb 202425.8525.9225.8525.9225.9218,900
21 Feb 202425.8825.9225.8825.8825.8816,693
20 Feb 202425.9225.9225.8925.9025.9017,002
16 Feb 202425.8925.9525.8625.9425.9425,734
15 Feb 202425.9025.9025.8225.9025.9024,186
14 Feb 202425.8225.9025.7625.8725.8717,208
13 Feb 202425.8425.8725.7925.8625.8633,982
12 Feb 202425.8425.9025.8325.8925.8931,265
09 Feb 202425.8425.8425.7425.8325.8334,113
08 Feb 202425.7525.8325.7525.8125.8124,131
07 Feb 202425.8325.8625.7325.8025.8016,766
06 Feb 202425.8725.8825.7325.8425.8421,086
05 Feb 202425.8625.8625.7925.8425.8415,582
02 Feb 202425.8125.8825.8125.8825.8831,189
01 Feb 202425.7325.8525.7325.8225.8248,514
31 Jan 202425.8025.8425.7125.7325.7395,134
30 Jan 202425.7925.8025.7625.8025.8021,140
29 Jan 202425.7925.7925.6525.7925.7938,429
26 Jan 202425.7425.7925.7425.7825.7824,696
25 Jan 202425.6525.8025.6525.7825.7829,510
24 Jan 202425.6925.6925.6325.6825.6824,361
23 Jan 202425.6025.7025.6025.6825.6820,922
22 Jan 202425.6425.7725.5825.7025.7060,741
19 Jan 202425.4425.6125.4425.6025.6036,293
18 Jan 202425.4225.4925.4225.4725.4749,928
17 Jan 202425.3725.4525.3725.4225.4235,769
16 Jan 202425.4425.4425.3625.4025.4031,687
12 Jan 202425.3025.4425.3025.4225.4252,494
11 Jan 202425.3625.3825.3425.3425.3436,249
10 Jan 202425.3025.3725.3025.3725.3757,136
09 Jan 202425.2925.3025.2625.2925.2931,300
08 Jan 202425.2425.3125.2325.2825.28145,147
05 Jan 202425.2525.2625.2125.2125.21149,876
04 Jan 202425.1825.2225.1625.2125.21179,705
03 Jan 202425.1625.1825.1425.1725.1725,949
02 Jan 202425.1625.2125.1525.1825.1869,341
29 Dec 202325.2525.2725.1425.1425.14103,447
28 Dec 202325.1825.2725.1725.2525.2581,514
27 Dec 202325.7125.7125.6725.6725.6725,273
26 Dec 202325.6325.7225.6225.7125.7131,434
22 Dec 202325.6425.6425.5925.6325.6333,760
21 Dec 202325.6625.6725.5325.6025.6078,814
20 Dec 202325.6225.6325.5825.6225.6236,989
19 Dec 202325.6025.6525.5625.5825.5841,327
18 Dec 202325.6025.6925.5825.6025.6029,508
15 Dec 202325.6325.7225.6025.6025.6026,792
14 Dec 202325.7325.7425.6225.6525.6538,239
13 Dec 202325.6225.7225.6225.6725.6722,404
12 Dec 202325.6225.6825.6225.6525.6547,985
11 Dec 202325.6425.6425.5625.6225.6220,144
08 Dec 202325.6125.6525.5825.5925.5927,498
07 Dec 202325.6025.6525.5925.6525.6544,772
06 Dec 202325.5625.6325.5525.6325.6335,072
05 Dec 202325.5925.6425.5425.5425.5432,368
04 Dec 202325.6025.6325.5525.5925.5913,509
01 Dec 202325.5225.6725.5125.6425.64223,622
30 Nov 202325.5625.5625.4825.5125.51135,402
29 Nov 202325.5425.5925.5125.5425.5430,095
28 Nov 202325.5825.5825.5025.5425.5424,865
27 Nov 202325.5025.5625.5025.5025.5041,899
24 Nov 202325.4725.5525.4225.5525.558,547
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...