UK Markets closed

The Allstate Corporation (ALL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
131.33-0.56 (-0.42%)
At close: 04:00PM EST
128.10 -3.23 (-2.46%)
After hours: 04:35PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023131.76132.22128.45131.33131.331,760,800
02 Feb 2023125.00132.11123.08131.89131.894,016,400
01 Feb 2023127.45128.85126.07128.16128.161,794,100
31 Jan 2023128.82128.82127.01128.47128.471,414,400
30 Jan 2023127.95128.65127.43128.00128.001,159,200
27 Jan 2023128.28129.12127.54127.83127.831,075,600
26 Jan 2023128.78128.96127.62128.60128.601,256,500
25 Jan 2023126.71129.48126.01128.62128.621,454,300
24 Jan 2023125.00127.78124.61127.26127.261,852,800
23 Jan 2023125.72126.66124.82125.24125.242,064,900
20 Jan 2023125.06125.98123.28125.65125.652,522,200
19 Jan 2023126.05127.16122.00124.64124.644,888,600
18 Jan 2023135.35135.63131.92132.43132.431,900,100
17 Jan 2023138.85138.85134.20135.52135.521,798,400
13 Jan 2023136.24139.34135.70138.97138.971,203,300
12 Jan 2023138.61139.08136.90137.07137.071,365,600
11 Jan 2023140.39140.92137.87138.23138.231,553,500
10 Jan 2023140.46142.15140.14141.26141.26905,700
09 Jan 2023141.73142.06139.33140.01140.011,534,200
06 Jan 2023140.00142.05139.29141.37141.371,308,100
05 Jan 2023138.26139.52137.20139.34139.341,108,800
04 Jan 2023137.32139.54136.88138.96138.961,466,000
03 Jan 2023135.54137.22135.21136.66136.661,248,300
30 Dec 2022135.73136.41134.76135.60135.60706,000
29 Dec 2022135.98136.85135.27136.42136.42629,100
28 Dec 2022136.22136.74135.33135.43135.43661,300
27 Dec 2022136.47136.98135.54136.02136.02737,500
23 Dec 2022135.59136.59134.92136.37136.37872,600
22 Dec 2022134.36135.53133.29135.43135.431,382,500
21 Dec 2022135.01136.45134.55134.64134.641,261,500
20 Dec 2022131.61134.45130.57133.68133.681,616,000
19 Dec 2022131.00132.43130.40130.99130.991,188,900
16 Dec 2022130.75132.19129.82131.19131.194,120,000
15 Dec 2022128.55133.60128.27132.29132.292,416,300
14 Dec 2022130.55132.24128.93129.90129.901,524,500
13 Dec 2022131.47132.23128.96130.32130.322,135,800
12 Dec 2022128.81129.22127.41128.83128.831,220,300
09 Dec 2022129.59130.23127.83128.55128.551,237,600
08 Dec 2022130.85131.70129.54130.03130.031,194,900
07 Dec 2022130.23132.76128.97130.11130.111,717,500
06 Dec 2022128.44130.59127.97130.31130.311,464,800
05 Dec 2022130.17130.17127.17128.44128.441,246,600
02 Dec 2022130.81131.88129.89130.85130.851,298,100
01 Dec 2022134.54134.54130.92132.01132.011,925,600
30 Nov 2022132.54134.03130.12133.90133.903,212,800
29 Nov 2022131.34133.52130.03133.38133.381,263,700
28 Nov 2022135.22135.28132.58132.72132.721,206,800
25 Nov 2022134.96135.54134.12135.42135.42513,800
23 Nov 2022133.73134.37132.63134.35134.35935,000
22 Nov 2022135.24135.68133.75133.87133.87877,700
21 Nov 2022132.54134.76131.73134.26134.261,629,800
18 Nov 2022136.03136.87132.09132.74132.741,756,000
17 Nov 2022131.64134.74131.07134.61134.611,190,500
16 Nov 2022131.42133.00130.96132.31132.311,531,300
15 Nov 2022129.68132.87128.80132.03132.032,004,100
14 Nov 2022132.34133.12128.92129.04129.041,075,000
11 Nov 2022130.38132.71127.86132.09132.091,533,400
10 Nov 2022131.01131.40128.19130.19130.191,631,800
09 Nov 2022129.85131.36127.81127.94127.941,178,800
08 Nov 2022128.89131.67127.77130.26130.261,362,500
07 Nov 2022129.71129.71127.02128.82128.821,284,600
04 Nov 2022128.20129.91125.83129.12129.122,337,800
03 Nov 2022120.89125.30119.01123.96123.962,815,400
02 Nov 2022125.72126.58122.96123.34123.342,446,000
01 Nov 2022127.11127.12125.41125.75125.751,508,000
31 Oct 2022126.39127.29125.83126.25126.251,892,200
28 Oct 2022123.12126.64122.75126.39126.392,222,600
27 Oct 2022125.00125.71122.36122.57122.572,234,800
26 Oct 2022125.64127.35124.21124.27124.271,799,200
25 Oct 2022123.64125.13122.52124.65124.651,665,900
24 Oct 2022120.80125.38120.80124.87124.872,682,000
21 Oct 2022118.31123.57117.94120.08120.083,193,700
20 Oct 2022116.56122.79116.51117.71117.719,420,300
19 Oct 2022137.81138.93134.61135.15135.152,068,600
18 Oct 2022136.09137.46135.24137.38137.381,615,000
17 Oct 2022134.32136.31133.04133.50133.501,193,900
14 Oct 2022136.24136.88132.27132.44132.441,837,700
13 Oct 2022127.86135.46122.90134.96134.963,423,000
12 Oct 2022133.81135.06130.99131.13131.132,256,100
11 Oct 2022131.37135.21130.99132.97132.971,570,200
10 Oct 2022131.27132.25130.13131.39131.391,237,300
07 Oct 2022130.26130.72128.21130.64130.642,223,300
06 Oct 2022132.74132.83130.29130.54130.541,546,800
05 Oct 2022131.30133.98130.85133.00133.001,620,600
04 Oct 2022129.16132.93129.16132.81132.812,098,300
03 Oct 2022126.18128.33124.19128.28128.281,933,400
30 Sept 2022126.29126.98124.24124.53124.532,601,500
29 Sept 2022126.06126.67123.64126.13126.131,968,400
28 Sept 2022124.62127.13123.71126.41126.411,403,600
27 Sept 2022124.33124.91121.76123.82123.821,822,600
26 Sept 2022126.66127.61123.81123.93123.931,583,600
23 Sept 2022127.03127.95125.79127.62127.621,777,800
22 Sept 2022127.96131.07125.78127.97127.971,751,000
21 Sept 2022130.85131.82127.84127.85127.851,744,400
20 Sept 2022131.45131.90128.70130.08130.081,677,900
19 Sept 2022128.41132.18128.23132.08132.081,728,000
16 Sept 2022128.96130.16127.72129.42129.424,847,200
15 Sept 2022124.93129.77124.19129.02129.022,584,300
14 Sept 2022122.93124.12121.83124.00124.001,933,600
13 Sept 2022125.42126.00122.15122.54122.541,189,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...