UK Markets open in 6 hrs 54 mins

The Allstate Corporation (ALL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
131.61+2.71 (+2.10%)
At close: 04:00PM EDT
131.75 +0.14 (+0.11%)
After hours: 07:39PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Jul 2022128.38132.09128.07131.61131.611,850,853
05 Jul 2022128.95129.35125.16128.90128.902,336,900
01 Jul 2022127.14131.32126.50130.70130.702,525,800
30 Jun 2022124.48127.11123.73126.73126.731,472,700
29 Jun 2022126.16126.53124.93125.42125.421,101,300
28 Jun 2022127.22128.14125.61125.70125.701,341,300
27 Jun 2022126.52127.57125.53126.19126.19953,600
24 Jun 2022122.71127.77122.23127.16127.165,383,200
23 Jun 2022122.34123.27120.62121.81121.811,368,800
22 Jun 2022120.31123.06119.86122.07122.071,245,600
21 Jun 2022122.33122.53120.78121.80121.801,161,200
17 Jun 2022119.86121.36118.27120.56120.564,120,600
16 Jun 2022119.92120.36117.64119.53119.532,362,100
15 Jun 2022122.85123.88119.88121.67121.671,661,400
14 Jun 2022123.62124.57121.35121.99121.991,634,000
13 Jun 2022121.64125.62121.64123.10123.101,970,400
10 Jun 2022125.54125.89124.35124.59124.591,582,900
09 Jun 2022131.23131.94127.84127.86127.861,137,300
08 Jun 2022132.19132.48130.42131.06131.06957,000
07 Jun 2022131.51132.54130.12132.54132.541,604,500
06 Jun 2022133.17133.76131.65132.35132.351,445,800
03 Jun 2022133.45134.02131.88131.97131.971,031,600
02 Jun 2022134.19134.25132.63134.15134.151,205,600
01 Jun 2022137.32137.54133.20134.70134.701,476,900
31 May 2022135.20137.50133.82136.69136.696,403,500
27 May 2022133.64136.91132.72136.89136.891,539,500
26 May 2022132.06134.13131.59133.69133.691,676,300
25 May 2022128.33131.57127.87130.95130.952,035,600
24 May 2022126.72128.99124.96128.83128.831,540,200
23 May 2022124.54126.24122.83125.66125.661,498,100
20 May 2022125.20125.92120.57123.03123.032,070,000
19 May 2022126.51127.44123.96125.79125.791,470,300
18 May 2022128.49130.03127.58128.01128.011,604,600
17 May 2022128.23129.37127.18129.21129.211,208,300
16 May 2022128.59128.83126.99127.25127.251,465,900
13 May 2022128.12128.90127.10128.19128.191,384,700
12 May 2022128.55129.35125.48127.55127.551,867,200
11 May 2022129.64131.65128.41128.55128.551,585,500
10 May 2022129.86132.08128.39129.59129.591,739,500
09 May 2022129.87130.03127.91128.96128.961,405,400
06 May 2022131.26132.00129.46130.56130.561,851,900
05 May 2022131.31133.09129.61131.58131.582,465,100
04 May 2022129.75133.90128.69133.68133.681,688,600
03 May 2022128.66132.06128.33129.78129.781,662,300
02 May 2022127.39129.41125.43127.73127.731,587,800
29 Apr 2022129.27129.89126.17126.54126.541,614,100
28 Apr 2022129.67131.11128.76130.34130.341,355,200
27 Apr 2022129.19129.69127.75128.37128.371,403,600
26 Apr 2022130.53132.50128.90128.98128.981,600,600
25 Apr 2022131.63132.47129.13131.82131.821,903,100
22 Apr 2022139.00140.03131.94132.07132.072,305,700
21 Apr 2022144.23144.46141.02141.13141.131,276,000
20 Apr 2022142.14144.10141.74143.86143.861,437,100
19 Apr 2022139.86142.05138.77141.74141.741,807,000
18 Apr 2022139.89141.04139.24139.73139.731,440,200
14 Apr 2022141.65141.65139.90141.16141.163,787,400
13 Apr 2022141.37143.71140.18141.88141.881,367,700
12 Apr 2022142.86143.90141.47142.12142.121,872,600
11 Apr 2022142.66144.41142.66142.90142.901,896,800
08 Apr 2022142.00142.47140.40141.93141.931,682,300
07 Apr 2022139.37140.97138.24140.41140.411,703,200
06 Apr 2022137.12140.09136.32139.02139.021,610,500
05 Apr 2022137.04139.06137.01137.24137.241,394,800
04 Apr 2022139.23139.53136.83137.09137.091,815,800
01 Apr 2022139.52140.02138.33139.54139.541,276,300
31 Mar 2022140.47141.57138.48138.51138.512,346,400
30 Mar 2022140.00141.19139.63140.39140.391,310,500
29 Mar 2022140.86140.91138.37139.59139.591,627,000
28 Mar 2022141.32141.50139.84140.60140.602,542,900
25 Mar 2022138.86141.82138.75141.80141.801,897,900
24 Mar 2022136.75138.82136.70138.75138.751,653,300
23 Mar 2022136.92138.06135.86137.05137.052,855,500
22 Mar 2022135.00137.48134.60137.04137.042,475,700
21 Mar 2022133.86134.90131.97134.53134.532,523,600
18 Mar 2022132.44133.79130.08133.50133.506,081,800
17 Mar 2022126.60130.95126.50130.92130.922,343,800
16 Mar 2022127.50127.67124.03126.49126.491,940,600
15 Mar 2022126.74127.35125.09127.13127.131,699,600
14 Mar 2022125.59127.17124.45125.88125.881,974,600
11 Mar 2022123.43125.13122.78123.38123.381,475,900
10 Mar 2022122.35123.44121.52122.91122.911,563,500
09 Mar 2022123.63124.13121.45122.42122.421,918,700
08 Mar 2022125.68126.27122.00122.03122.032,356,200
07 Mar 2022126.41128.57125.09125.17125.172,605,800
04 Mar 2022123.55127.60123.36127.55127.552,862,400
03 Mar 2022123.85126.09122.69125.68125.682,447,200
02 Mar 2022121.36124.26121.35123.88123.881,843,300
01 Mar 2022122.23122.95118.68119.86119.861,757,500
28 Feb 2022121.11123.12120.78122.36122.362,648,700
25 Feb 2022120.90124.30120.71124.17124.171,787,900
25 Feb 20220.85 Dividend
24 Feb 2022120.53121.26117.50120.82119.973,220,300
23 Feb 2022125.67126.16123.06123.28122.412,100,100
22 Feb 2022125.48126.20124.14125.09124.212,961,300
18 Feb 2022122.51126.27122.30125.89125.005,359,400
17 Feb 2022122.67123.20121.22122.64121.781,801,900
16 Feb 2022123.70124.90123.32123.48122.611,796,800
15 Feb 2022125.32126.12123.49124.21123.342,209,800
14 Feb 2022125.31126.32123.08124.80123.923,268,800
11 Feb 2022122.76124.49122.03123.38122.512,841,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...