UK markets closed

The Allstate Corporation (ALL-PI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
22.67+0.14 (+0.62%)
At close: 04:00PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202422.5622.7522.3422.6722.6716,528
27 Mar 202422.4922.5322.2222.5322.5323,671
27 Mar 20240.296875 Dividend
26 Mar 202422.7822.8922.5122.6522.358,608
25 Mar 202422.7922.9322.5222.7322.438,503
22 Mar 202423.2223.2222.7122.7422.4426,177
21 Mar 202422.5323.0522.5023.0422.7426,348
20 Mar 202422.5722.6422.3322.4122.127,164
19 Mar 202422.4422.6322.3322.4722.187,423
18 Mar 202422.7122.7122.3122.4422.159,884
15 Mar 202422.7022.8722.4622.6822.3813,581
14 Mar 202423.1123.1122.5422.9922.6912,356
13 Mar 202422.8023.1522.5523.0122.7116,214
12 Mar 202422.8522.8522.4622.7622.469,392
11 Mar 202422.9523.3422.6822.8222.5212,677
08 Mar 202423.0923.0922.8722.8822.5813,982
07 Mar 202423.5023.5922.6923.0922.7919,665
06 Mar 202423.4023.5123.2523.4123.1013,679
05 Mar 202423.1323.3823.1223.3423.036,883
04 Mar 202423.4823.5523.1123.2122.9126,354
01 Mar 202423.6623.9523.5323.5323.2216,520
29 Feb 202423.7323.9623.6323.6623.3525,827
28 Feb 202422.7524.3922.7524.1623.8417,841
27 Feb 202423.0923.2022.7522.7522.455,728
26 Feb 202423.0023.1622.8023.0022.7016,296
23 Feb 202422.9523.1322.8323.1322.8310,912
22 Feb 202422.8422.9622.6422.8522.556,184
21 Feb 202422.7622.9722.6222.6222.327,505
20 Feb 202422.7523.0022.7522.8622.5710,367
16 Feb 202422.7523.0022.6322.6422.3415,024
15 Feb 202423.0923.0922.8422.9422.6416,444
14 Feb 202422.8823.2422.8222.8422.5411,799
13 Feb 202423.0023.0522.7522.7822.488,950
12 Feb 202423.2023.2523.2023.2522.9518,702
09 Feb 202423.2123.2823.0423.2322.9318,653
08 Feb 202422.9023.5422.9023.0422.746,984
07 Feb 202422.9223.4122.6623.2622.9618,493
06 Feb 202422.7822.9422.5522.8822.587,798
05 Feb 202422.9623.1822.5322.6422.3419,296
02 Feb 202423.1223.3023.0023.0722.7717,439
01 Feb 202422.8723.3822.7723.2822.9717,249
31 Jan 202422.7922.9222.7122.7122.4110,248
30 Jan 202422.9722.9722.8722.9022.608,039
29 Jan 202423.0023.0022.7122.9722.6718,406
26 Jan 202422.7323.0222.6622.9122.6019,083
25 Jan 202422.4022.9322.4022.8822.5828,596
24 Jan 202422.4722.4722.0322.3122.0211,738
23 Jan 202422.1422.5022.1022.2821.9913,236
22 Jan 202422.1522.8221.9522.0321.7415,887
19 Jan 202421.5421.9521.3821.9521.6613,479
18 Jan 202421.8921.9321.5321.5421.268,578
17 Jan 202421.6521.8821.6221.7021.4216,908
16 Jan 202421.7022.0621.5721.6921.4162,866
12 Jan 202421.6021.7721.4621.7621.4716,502
11 Jan 202421.3421.6121.3421.4821.2016,359
10 Jan 202421.3121.6121.3121.4121.1333,148
09 Jan 202421.3621.4921.1821.4721.1917,966
08 Jan 202420.9521.3420.9521.3421.0619,569
05 Jan 202420.8021.0320.7420.9520.6818,131
04 Jan 202420.6520.9120.6520.8020.5348,972
03 Jan 202420.5920.8320.5020.6520.3833,186
02 Jan 202420.4720.6920.0820.6620.39116,941
29 Dec 202320.5920.6320.1420.5920.3277,105
28 Dec 202320.9020.9020.5120.5120.2429,682
28 Dec 20230.296875 Dividend
27 Dec 202321.0521.1920.8021.0920.5252,603
26 Dec 202320.7821.1320.7320.9820.4137,447
22 Dec 202320.7620.7920.6920.7520.1914,363
21 Dec 202320.6620.7420.5420.6520.0919,209
20 Dec 202320.5420.7220.4520.5620.00118,630
19 Dec 202320.5420.8020.5420.6520.0939,861
18 Dec 202320.7820.9120.5220.5419.9969,656
15 Dec 202320.8821.0820.7620.8520.2917,273
14 Dec 202320.8821.1120.8020.8720.3126,402
13 Dec 202320.2020.6820.1120.6120.0535,473
12 Dec 202320.1320.1419.9220.1319.5923,146
11 Dec 202320.3820.3819.9020.0519.5130,536
08 Dec 202320.5420.6420.2720.2719.7214,959
07 Dec 202320.7821.0020.5520.5520.0029,398
06 Dec 202321.1121.1120.6520.6720.1117,891
05 Dec 202321.0321.1920.9521.0420.4716,263
04 Dec 202321.2921.3021.0221.0920.5215,212
01 Dec 202320.9221.4020.9221.3220.7419,967
30 Nov 202321.0321.2420.9220.9220.3672,858
29 Nov 202320.4221.0220.4220.9120.3522,927
28 Nov 202320.2820.4820.1520.4819.9328,027
27 Nov 202319.9920.3219.8320.2819.7323,610
24 Nov 202320.0520.0519.9020.0119.476,054
22 Nov 202320.3020.3019.7520.0219.4822,903
21 Nov 202320.4920.4920.0320.2319.6831,013
20 Nov 202320.4420.5620.3420.4919.9416,131
17 Nov 202320.4220.5320.3120.4419.8916,836
16 Nov 202320.3420.4620.1620.3219.7716,962
15 Nov 202320.2520.3120.0520.2119.6614,990
14 Nov 202320.0420.3519.9820.2519.7020,127
13 Nov 202319.6019.8719.6019.8019.2710,422
10 Nov 202319.6519.6519.5019.6019.0722,612
09 Nov 202319.7219.8819.3719.5118.9827,275
08 Nov 202319.7719.9119.7719.8419.3020,591
07 Nov 202319.7619.7919.5719.6719.1422,983
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...