UK markets close in 3 hours 12 minutes

The Allstate Corporation (ALL-PH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.22-0.01 (-0.04%)
At close: 03:53PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202422.2222.3621.9122.2222.2260,045
23 Apr 202421.9022.2421.8722.2322.2361,480
22 Apr 202421.7821.9521.7421.9421.9438,680
19 Apr 202421.7221.9221.7021.7621.7680,145
18 Apr 202421.7821.8621.6621.6721.6777,917
17 Apr 202421.6721.9121.5621.7121.7182,659
16 Apr 202421.0621.6120.9521.5821.58129,944
15 Apr 202421.6921.8221.2721.3421.34128,830
12 Apr 202421.9021.9521.7121.7121.7158,800
11 Apr 202422.1422.1921.6921.8621.8670,630
10 Apr 202422.3622.3821.9522.0122.0198,082
09 Apr 202422.5522.5822.4322.5622.5659,938
08 Apr 202422.5522.5822.3922.5022.5047,904
05 Apr 202422.4222.6022.3722.5122.5142,417
04 Apr 202422.4822.6122.3322.5322.53110,784
03 Apr 202422.1122.3922.0922.3822.38183,301
02 Apr 202422.2822.4222.0122.2522.2581,193
01 Apr 202422.5022.5522.2522.4322.43236,495
28 Mar 202422.9423.0422.4422.4422.44458,008
27 Mar 202422.9723.0422.6022.8922.89112,020
27 Mar 20240.31875 Dividend
26 Mar 202423.5123.5123.0723.1022.78126,372
25 Mar 202423.7523.8323.3623.3823.0659,327
22 Mar 202423.8923.8923.6723.7323.4072,146
21 Mar 202423.6723.9623.6723.7023.3792,243
20 Mar 202423.6223.7023.5323.6023.27110,739
19 Mar 202423.6523.7223.6123.6223.2989,336
18 Mar 202423.6223.7923.6223.6423.3171,007
15 Mar 202423.6223.8423.5023.6123.2854,962
14 Mar 202423.9723.9723.6123.7923.4651,324
13 Mar 202423.9524.1523.9123.9723.6458,565
12 Mar 202423.8424.1023.7124.0323.7061,453
11 Mar 202423.8824.0023.7023.8523.5366,888
08 Mar 202423.8524.0023.8523.9923.6662,727
07 Mar 202423.6723.8823.6723.8523.5262,217
06 Mar 202423.2923.8723.2523.7523.4291,537
05 Mar 202423.1823.3123.1023.2922.9768,322
04 Mar 202423.2523.2523.0523.2322.9152,561
01 Mar 202423.2023.3023.0323.2522.9371,595
29 Feb 202423.0223.4822.9523.2522.93191,107
28 Feb 202422.7723.0922.7423.0222.7070,196
27 Feb 202423.0023.1622.7322.8122.50107,623
26 Feb 202423.5323.6123.0123.1122.79152,903
23 Feb 202423.7123.8123.4823.5323.21102,911
22 Feb 202423.5123.7323.4023.6423.3155,997
21 Feb 202423.6023.6423.4123.4423.1259,465
20 Feb 202423.3723.6323.3723.5123.1933,209
16 Feb 202423.2823.5323.2823.4923.17120,148
15 Feb 202423.3423.5523.3023.4023.0857,816
14 Feb 202423.2023.5823.1623.3723.0556,056
13 Feb 202423.4223.4223.1623.2722.9560,145
12 Feb 202423.6223.6723.5023.6623.3361,880
09 Feb 202423.5423.7123.4923.7023.3786,487
08 Feb 202423.5223.6723.4823.5423.2283,705
07 Feb 202423.6223.7123.5223.6123.2888,598
06 Feb 202423.3423.6823.3423.5723.2460,192
05 Feb 202423.5923.6823.2523.4523.13114,479
02 Feb 202423.7723.9823.6623.7823.4579,178
01 Feb 202423.6823.9923.6823.9723.6469,443
31 Jan 202423.5523.7823.4023.7623.4367,863
30 Jan 202423.4623.7423.3223.7223.3945,597
29 Jan 202423.5023.6023.3823.5723.2484,775
26 Jan 202423.5523.7723.3823.5723.2477,941
25 Jan 202423.3323.7223.1823.7023.3767,955
24 Jan 202423.1223.3122.9823.3022.9844,384
23 Jan 202422.8323.0322.6922.9722.6587,659
22 Jan 202422.8023.0922.1922.8722.55116,999
19 Jan 202422.5222.9822.2822.8522.5359,770
18 Jan 202422.6922.8622.5122.5522.2453,224
17 Jan 202422.7022.8822.5422.6922.3871,028
16 Jan 202422.8022.8022.5022.7922.47103,635
12 Jan 202422.7922.9122.5922.8022.4967,619
11 Jan 202422.5922.8422.3722.6022.2959,558
10 Jan 202422.6722.7722.4822.4922.1876,275
09 Jan 202422.4024.4421.8522.5322.2296,083
08 Jan 202421.7222.3521.6822.3322.02114,135
05 Jan 202421.6921.8921.5221.7921.49118,159
04 Jan 202421.4121.7321.4121.6721.37116,701
03 Jan 202421.3621.6521.1321.4821.18137,568
02 Jan 202421.1521.4721.1021.4421.14136,595
29 Dec 202321.7421.9120.7821.2120.92332,068
28 Dec 202322.2822.3721.7221.7221.42115,094
28 Dec 20230.31875 Dividend
27 Dec 202322.4822.6522.3822.4321.81107,210
26 Dec 202322.3522.5722.3222.5421.9166,318
22 Dec 202322.4422.5422.3222.3421.7297,795
21 Dec 202322.2922.4322.1822.3821.7692,131
20 Dec 202322.1322.4122.1322.2621.6498,415
19 Dec 202321.8122.2521.8122.2321.61134,572
18 Dec 202322.2922.4421.7621.8121.20192,198
15 Dec 202322.0022.3421.8822.2221.60192,445
14 Dec 202321.8822.1321.7622.0421.43185,465
13 Dec 202321.1821.7121.1121.5620.96164,919
12 Dec 202321.0621.2121.0021.1320.54128,345
11 Dec 202321.2321.2320.9821.0920.50129,469
08 Dec 202321.5021.6721.2621.2920.7097,125
07 Dec 202321.8522.3521.6021.6121.01121,674
06 Dec 202322.4222.5721.9521.9521.3478,016
05 Dec 202322.5022.6822.4022.4121.79167,977
04 Dec 202322.5222.6422.2522.4221.8086,913
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...