UK Markets closed

The Allstate Corporation (ALL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
124.08-0.08 (-0.06%)
At close: 04:00PM EST
124.08 0.00 (0.00%)
After hours: 04:07PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 2022123.90124.47122.50124.08124.081,991,100
13 Jan 2022124.31125.44123.87124.16124.161,723,900
12 Jan 2022123.40124.26122.50123.79123.791,593,100
11 Jan 2022124.36124.70121.85123.82123.822,019,000
10 Jan 2022126.51127.23123.02123.54123.542,672,400
07 Jan 2022122.81126.20122.15125.95125.952,314,100
06 Jan 2022122.93123.77121.22122.40122.401,510,900
05 Jan 2022121.79123.00120.98121.02121.021,840,100
04 Jan 2022119.41121.49119.00121.13121.131,878,400
03 Jan 2022117.75119.71117.37118.27118.271,924,600
31 Dec 2021117.58118.66117.58117.65117.651,144,000
30 Dec 2021118.49118.98117.58117.68117.681,251,900
29 Dec 2021117.19118.42116.95117.95117.951,511,300
28 Dec 2021115.92117.45115.91117.09117.091,311,100
27 Dec 2021114.16116.13113.76116.08116.081,116,300
23 Dec 2021114.06115.20113.75114.13114.131,063,100
22 Dec 2021113.18113.95112.88113.42113.421,092,000
21 Dec 2021112.98114.82112.98113.32113.321,365,000
20 Dec 2021113.04113.65111.46112.31112.311,979,500
17 Dec 2021115.37115.69113.84114.14114.144,978,400
16 Dec 2021114.18116.24114.07115.82115.822,556,100
15 Dec 2021111.20114.01110.56113.52113.522,988,000
14 Dec 2021108.48111.53108.05110.71110.712,208,900
13 Dec 2021107.89108.62106.42108.20108.201,705,200
10 Dec 2021108.66108.66107.41108.02108.021,392,100
09 Dec 2021106.48108.44106.11107.67107.672,155,600
08 Dec 2021110.15110.48108.21109.02109.022,176,700
07 Dec 2021109.76110.99108.97110.24110.242,660,100
06 Dec 2021109.53111.51109.25109.78109.782,334,700
03 Dec 2021109.77110.81107.73108.32108.322,814,700
02 Dec 2021108.24110.65107.56109.68109.682,201,400
01 Dec 2021109.61111.12107.12107.13107.132,690,200
30 Nov 2021112.10112.30108.20108.72108.728,377,100
29 Nov 2021114.48114.67112.42113.14113.142,656,200
29 Nov 20210.81 Dividend
26 Nov 2021111.92115.48111.30115.12114.311,929,900
24 Nov 2021115.15115.89114.40114.70113.892,676,600
23 Nov 2021112.32115.82112.13114.90114.093,013,000
22 Nov 2021112.25114.18111.51113.55112.752,216,400
19 Nov 2021112.78113.61111.86111.94111.152,084,100
18 Nov 2021113.38113.76111.49113.06112.262,445,300
17 Nov 2021115.07115.27113.16113.23112.432,592,700
16 Nov 2021115.23116.66114.70115.35114.543,627,700
15 Nov 2021115.15115.44114.43114.80113.991,774,100
12 Nov 2021114.64115.95114.38114.71113.902,372,900
11 Nov 2021114.12115.09112.77114.66113.851,534,500
10 Nov 2021114.08115.62113.91114.11113.312,113,700
09 Nov 2021116.31117.82115.07115.19114.381,558,000
08 Nov 2021118.00118.49116.38117.06116.241,610,500
05 Nov 2021117.75118.80114.65117.16116.342,580,200
04 Nov 2021121.00121.94115.18117.10116.284,434,500
03 Nov 2021125.18127.84125.00126.12125.231,693,000
02 Nov 2021123.51125.41122.00125.18124.302,097,300
01 Nov 2021124.18125.08122.67123.51122.642,072,200
29 Oct 2021126.13126.18122.94123.67122.802,162,900
28 Oct 2021125.30126.41124.82126.22125.331,418,400
27 Oct 2021128.37128.54124.81124.90124.021,260,000
26 Oct 2021129.12129.99128.31128.32127.421,179,300
25 Oct 2021128.35129.18127.79129.00128.091,355,600
22 Oct 2021127.26128.46126.46128.00127.101,837,600
21 Oct 2021128.31128.31125.46126.77125.881,379,800
20 Oct 2021126.42128.46126.29128.34127.441,347,400
19 Oct 2021126.58126.77125.28126.50125.611,419,100
18 Oct 2021126.26126.65125.22126.05125.161,057,300
15 Oct 2021127.42128.05126.39126.76125.871,378,100
14 Oct 2021126.26126.91125.20126.81125.921,358,200
13 Oct 2021126.72126.81124.20125.70124.821,277,100
12 Oct 2021128.14128.85126.51126.81125.921,443,900
11 Oct 2021127.45130.06127.45127.96127.061,265,000
08 Oct 2021127.54127.93126.34126.88125.99970,000
07 Oct 2021128.13129.30127.18127.34126.441,309,500
06 Oct 2021127.34128.00125.79127.49126.591,247,200
05 Oct 2021126.83128.89125.89128.13127.231,864,200
04 Oct 2021127.76129.33126.40126.61125.721,539,600
01 Oct 2021127.50128.95126.52127.72126.821,553,200
30 Sept 2021129.97130.37127.25127.31126.411,463,500
29 Sept 2021128.03130.11128.03129.33128.42908,600
28 Sept 2021130.38131.23127.77127.99127.091,453,600
27 Sept 2021131.03131.99130.37130.40129.481,156,100
24 Sept 2021130.79131.66130.43130.50129.581,162,900
23 Sept 2021131.08132.30130.66130.81129.891,237,000
22 Sept 2021130.71131.45130.30130.36129.441,476,100
21 Sept 2021130.13131.03129.17129.60128.691,631,400
20 Sept 2021129.12129.73127.72129.59128.682,009,400
17 Sept 2021130.72132.07130.16131.03130.113,401,200
16 Sept 2021131.49132.31130.77131.48130.551,515,600
15 Sept 2021132.16133.62131.01131.69130.761,914,200
14 Sept 2021133.67134.15131.65132.13131.202,118,900
13 Sept 2021132.65133.49131.92133.27132.331,603,600
10 Sept 2021132.71132.97130.94131.55130.621,311,400
09 Sept 2021132.68134.31132.01132.09131.161,441,900
08 Sept 2021131.46133.22131.21132.82131.891,195,700
07 Sept 2021133.76133.91131.40131.47130.541,370,700
03 Sept 2021133.97134.33133.03133.97133.031,405,300
02 Sept 2021134.56135.46133.64133.97133.031,438,000
01 Sept 2021135.36135.52133.75134.27133.331,992,100
31 Aug 2021134.19135.87133.42135.28134.331,825,500
30 Aug 2021136.57136.94134.48134.52133.571,155,300
30 Aug 20210.81 Dividend
27 Aug 2021136.49137.58136.35137.51135.741,067,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...