The Allstate Corporation (ALL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 131.76 | 132.22 | 128.45 | 131.33 | 131.33 | 1,760,800 |
| 02 Feb 2023 | 125.00 | 132.11 | 123.08 | 131.89 | 131.89 | 4,016,400 |
| 01 Feb 2023 | 127.45 | 128.85 | 126.07 | 128.16 | 128.16 | 1,794,100 |
| 31 Jan 2023 | 128.82 | 128.82 | 127.01 | 128.47 | 128.47 | 1,414,400 |
| 30 Jan 2023 | 127.95 | 128.65 | 127.43 | 128.00 | 128.00 | 1,159,200 |
| 27 Jan 2023 | 128.28 | 129.12 | 127.54 | 127.83 | 127.83 | 1,075,600 |
| 26 Jan 2023 | 128.78 | 128.96 | 127.62 | 128.60 | 128.60 | 1,256,500 |
| 25 Jan 2023 | 126.71 | 129.48 | 126.01 | 128.62 | 128.62 | 1,454,300 |
| 24 Jan 2023 | 125.00 | 127.78 | 124.61 | 127.26 | 127.26 | 1,852,800 |
| 23 Jan 2023 | 125.72 | 126.66 | 124.82 | 125.24 | 125.24 | 2,064,900 |
| 20 Jan 2023 | 125.06 | 125.98 | 123.28 | 125.65 | 125.65 | 2,522,200 |
| 19 Jan 2023 | 126.05 | 127.16 | 122.00 | 124.64 | 124.64 | 4,888,600 |
| 18 Jan 2023 | 135.35 | 135.63 | 131.92 | 132.43 | 132.43 | 1,900,100 |
| 17 Jan 2023 | 138.85 | 138.85 | 134.20 | 135.52 | 135.52 | 1,798,400 |
| 13 Jan 2023 | 136.24 | 139.34 | 135.70 | 138.97 | 138.97 | 1,203,300 |
| 12 Jan 2023 | 138.61 | 139.08 | 136.90 | 137.07 | 137.07 | 1,365,600 |
| 11 Jan 2023 | 140.39 | 140.92 | 137.87 | 138.23 | 138.23 | 1,553,500 |
| 10 Jan 2023 | 140.46 | 142.15 | 140.14 | 141.26 | 141.26 | 905,700 |
| 09 Jan 2023 | 141.73 | 142.06 | 139.33 | 140.01 | 140.01 | 1,534,200 |
| 06 Jan 2023 | 140.00 | 142.05 | 139.29 | 141.37 | 141.37 | 1,308,100 |
| 05 Jan 2023 | 138.26 | 139.52 | 137.20 | 139.34 | 139.34 | 1,108,800 |
| 04 Jan 2023 | 137.32 | 139.54 | 136.88 | 138.96 | 138.96 | 1,466,000 |
| 03 Jan 2023 | 135.54 | 137.22 | 135.21 | 136.66 | 136.66 | 1,248,300 |
| 30 Dec 2022 | 135.73 | 136.41 | 134.76 | 135.60 | 135.60 | 706,000 |
| 29 Dec 2022 | 135.98 | 136.85 | 135.27 | 136.42 | 136.42 | 629,100 |
| 28 Dec 2022 | 136.22 | 136.74 | 135.33 | 135.43 | 135.43 | 661,300 |
| 27 Dec 2022 | 136.47 | 136.98 | 135.54 | 136.02 | 136.02 | 737,500 |
| 23 Dec 2022 | 135.59 | 136.59 | 134.92 | 136.37 | 136.37 | 872,600 |
| 22 Dec 2022 | 134.36 | 135.53 | 133.29 | 135.43 | 135.43 | 1,382,500 |
| 21 Dec 2022 | 135.01 | 136.45 | 134.55 | 134.64 | 134.64 | 1,261,500 |
| 20 Dec 2022 | 131.61 | 134.45 | 130.57 | 133.68 | 133.68 | 1,616,000 |
| 19 Dec 2022 | 131.00 | 132.43 | 130.40 | 130.99 | 130.99 | 1,188,900 |
| 16 Dec 2022 | 130.75 | 132.19 | 129.82 | 131.19 | 131.19 | 4,120,000 |
| 15 Dec 2022 | 128.55 | 133.60 | 128.27 | 132.29 | 132.29 | 2,416,300 |
| 14 Dec 2022 | 130.55 | 132.24 | 128.93 | 129.90 | 129.90 | 1,524,500 |
| 13 Dec 2022 | 131.47 | 132.23 | 128.96 | 130.32 | 130.32 | 2,135,800 |
| 12 Dec 2022 | 128.81 | 129.22 | 127.41 | 128.83 | 128.83 | 1,220,300 |
| 09 Dec 2022 | 129.59 | 130.23 | 127.83 | 128.55 | 128.55 | 1,237,600 |
| 08 Dec 2022 | 130.85 | 131.70 | 129.54 | 130.03 | 130.03 | 1,194,900 |
| 07 Dec 2022 | 130.23 | 132.76 | 128.97 | 130.11 | 130.11 | 1,717,500 |
| 06 Dec 2022 | 128.44 | 130.59 | 127.97 | 130.31 | 130.31 | 1,464,800 |
| 05 Dec 2022 | 130.17 | 130.17 | 127.17 | 128.44 | 128.44 | 1,246,600 |
| 02 Dec 2022 | 130.81 | 131.88 | 129.89 | 130.85 | 130.85 | 1,298,100 |
| 01 Dec 2022 | 134.54 | 134.54 | 130.92 | 132.01 | 132.01 | 1,925,600 |
| 30 Nov 2022 | 132.54 | 134.03 | 130.12 | 133.90 | 133.90 | 3,212,800 |
| 29 Nov 2022 | 131.34 | 133.52 | 130.03 | 133.38 | 133.38 | 1,263,700 |
| 28 Nov 2022 | 135.22 | 135.28 | 132.58 | 132.72 | 132.72 | 1,206,800 |
| 25 Nov 2022 | 134.96 | 135.54 | 134.12 | 135.42 | 135.42 | 513,800 |
| 23 Nov 2022 | 133.73 | 134.37 | 132.63 | 134.35 | 134.35 | 935,000 |
| 22 Nov 2022 | 135.24 | 135.68 | 133.75 | 133.87 | 133.87 | 877,700 |
| 21 Nov 2022 | 132.54 | 134.76 | 131.73 | 134.26 | 134.26 | 1,629,800 |
| 18 Nov 2022 | 136.03 | 136.87 | 132.09 | 132.74 | 132.74 | 1,756,000 |
| 17 Nov 2022 | 131.64 | 134.74 | 131.07 | 134.61 | 134.61 | 1,190,500 |
| 16 Nov 2022 | 131.42 | 133.00 | 130.96 | 132.31 | 132.31 | 1,531,300 |
| 15 Nov 2022 | 129.68 | 132.87 | 128.80 | 132.03 | 132.03 | 2,004,100 |
| 14 Nov 2022 | 132.34 | 133.12 | 128.92 | 129.04 | 129.04 | 1,075,000 |
| 11 Nov 2022 | 130.38 | 132.71 | 127.86 | 132.09 | 132.09 | 1,533,400 |
| 10 Nov 2022 | 131.01 | 131.40 | 128.19 | 130.19 | 130.19 | 1,631,800 |
| 09 Nov 2022 | 129.85 | 131.36 | 127.81 | 127.94 | 127.94 | 1,178,800 |
| 08 Nov 2022 | 128.89 | 131.67 | 127.77 | 130.26 | 130.26 | 1,362,500 |
| 07 Nov 2022 | 129.71 | 129.71 | 127.02 | 128.82 | 128.82 | 1,284,600 |
| 04 Nov 2022 | 128.20 | 129.91 | 125.83 | 129.12 | 129.12 | 2,337,800 |
| 03 Nov 2022 | 120.89 | 125.30 | 119.01 | 123.96 | 123.96 | 2,815,400 |
| 02 Nov 2022 | 125.72 | 126.58 | 122.96 | 123.34 | 123.34 | 2,446,000 |
| 01 Nov 2022 | 127.11 | 127.12 | 125.41 | 125.75 | 125.75 | 1,508,000 |
| 31 Oct 2022 | 126.39 | 127.29 | 125.83 | 126.25 | 126.25 | 1,892,200 |
| 28 Oct 2022 | 123.12 | 126.64 | 122.75 | 126.39 | 126.39 | 2,222,600 |
| 27 Oct 2022 | 125.00 | 125.71 | 122.36 | 122.57 | 122.57 | 2,234,800 |
| 26 Oct 2022 | 125.64 | 127.35 | 124.21 | 124.27 | 124.27 | 1,799,200 |
| 25 Oct 2022 | 123.64 | 125.13 | 122.52 | 124.65 | 124.65 | 1,665,900 |
| 24 Oct 2022 | 120.80 | 125.38 | 120.80 | 124.87 | 124.87 | 2,682,000 |
| 21 Oct 2022 | 118.31 | 123.57 | 117.94 | 120.08 | 120.08 | 3,193,700 |
| 20 Oct 2022 | 116.56 | 122.79 | 116.51 | 117.71 | 117.71 | 9,420,300 |
| 19 Oct 2022 | 137.81 | 138.93 | 134.61 | 135.15 | 135.15 | 2,068,600 |
| 18 Oct 2022 | 136.09 | 137.46 | 135.24 | 137.38 | 137.38 | 1,615,000 |
| 17 Oct 2022 | 134.32 | 136.31 | 133.04 | 133.50 | 133.50 | 1,193,900 |
| 14 Oct 2022 | 136.24 | 136.88 | 132.27 | 132.44 | 132.44 | 1,837,700 |
| 13 Oct 2022 | 127.86 | 135.46 | 122.90 | 134.96 | 134.96 | 3,423,000 |
| 12 Oct 2022 | 133.81 | 135.06 | 130.99 | 131.13 | 131.13 | 2,256,100 |
| 11 Oct 2022 | 131.37 | 135.21 | 130.99 | 132.97 | 132.97 | 1,570,200 |
| 10 Oct 2022 | 131.27 | 132.25 | 130.13 | 131.39 | 131.39 | 1,237,300 |
| 07 Oct 2022 | 130.26 | 130.72 | 128.21 | 130.64 | 130.64 | 2,223,300 |
| 06 Oct 2022 | 132.74 | 132.83 | 130.29 | 130.54 | 130.54 | 1,546,800 |
| 05 Oct 2022 | 131.30 | 133.98 | 130.85 | 133.00 | 133.00 | 1,620,600 |
| 04 Oct 2022 | 129.16 | 132.93 | 129.16 | 132.81 | 132.81 | 2,098,300 |
| 03 Oct 2022 | 126.18 | 128.33 | 124.19 | 128.28 | 128.28 | 1,933,400 |
| 30 Sept 2022 | 126.29 | 126.98 | 124.24 | 124.53 | 124.53 | 2,601,500 |
| 29 Sept 2022 | 126.06 | 126.67 | 123.64 | 126.13 | 126.13 | 1,968,400 |
| 28 Sept 2022 | 124.62 | 127.13 | 123.71 | 126.41 | 126.41 | 1,403,600 |
| 27 Sept 2022 | 124.33 | 124.91 | 121.76 | 123.82 | 123.82 | 1,822,600 |
| 26 Sept 2022 | 126.66 | 127.61 | 123.81 | 123.93 | 123.93 | 1,583,600 |
| 23 Sept 2022 | 127.03 | 127.95 | 125.79 | 127.62 | 127.62 | 1,777,800 |
| 22 Sept 2022 | 127.96 | 131.07 | 125.78 | 127.97 | 127.97 | 1,751,000 |
| 21 Sept 2022 | 130.85 | 131.82 | 127.84 | 127.85 | 127.85 | 1,744,400 |
| 20 Sept 2022 | 131.45 | 131.90 | 128.70 | 130.08 | 130.08 | 1,677,900 |
| 19 Sept 2022 | 128.41 | 132.18 | 128.23 | 132.08 | 132.08 | 1,728,000 |
| 16 Sept 2022 | 128.96 | 130.16 | 127.72 | 129.42 | 129.42 | 4,847,200 |
| 15 Sept 2022 | 124.93 | 129.77 | 124.19 | 129.02 | 129.02 | 2,584,300 |
| 14 Sept 2022 | 122.93 | 124.12 | 121.83 | 124.00 | 124.00 | 1,933,600 |
| 13 Sept 2022 | 125.42 | 126.00 | 122.15 | 122.54 | 122.54 | 1,189,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
