UK markets close in 7 hours 30 minutes

The Allstate Corporation (ALL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
162.92-1.29 (-0.79%)
At close: 04:00PM EDT
162.91 -0.01 (-0.01%)
After hours: 06:20PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 2024162.27164.01161.06162.92162.921,581,500
16 Apr 2024166.41166.72164.08164.21164.21974,800
15 Apr 2024168.78168.86165.47165.76165.761,127,000
12 Apr 2024166.00168.99165.87166.81166.811,711,200
11 Apr 2024168.88168.88165.53165.61165.611,270,300
10 Apr 2024167.72170.00167.08169.75169.751,288,100
09 Apr 2024172.44172.92166.93168.33168.331,218,600
08 Apr 2024173.31173.59172.00172.36172.361,004,400
05 Apr 2024171.93173.46171.25172.82172.82999,000
04 Apr 2024174.05174.57170.39171.23171.231,242,300
03 Apr 2024172.64173.80172.30173.42173.42930,300
02 Apr 2024173.01173.77171.93172.54172.541,503,100
01 Apr 2024173.08173.50171.29172.57172.571,397,800
28 Mar 2024172.03173.47171.10173.01173.011,735,800
27 Mar 2024171.08171.60168.45169.84169.841,469,600
26 Mar 2024169.37171.61169.13170.81170.811,704,600
25 Mar 2024166.52169.66166.22168.97168.972,459,700
22 Mar 2024163.00165.57162.50165.25165.251,572,500
21 Mar 2024160.11162.73159.71162.17162.171,954,600
20 Mar 2024162.11162.86160.52161.17161.171,548,400
19 Mar 2024164.10164.30161.27162.36162.361,994,900
18 Mar 2024161.33163.33160.83163.01163.011,525,800
15 Mar 2024157.86162.71157.46162.20162.209,247,300
14 Mar 2024159.76160.56158.12159.38159.381,596,700
13 Mar 2024160.12160.49158.54160.08160.081,457,600
12 Mar 2024160.00160.70158.02159.60159.601,798,600
11 Mar 2024156.57159.98156.45159.94159.941,582,100
08 Mar 2024156.17157.43155.59156.92156.921,145,300
07 Mar 2024156.98157.10155.40156.64156.641,316,700
06 Mar 2024156.41157.21154.76157.04157.041,804,100
05 Mar 2024156.43157.92155.99156.77156.771,356,500
04 Mar 2024154.32156.45153.87156.38156.381,661,800
01 Mar 2024158.46158.80154.62155.15155.152,931,100
01 Mar 20240.92 Dividend
29 Feb 2024160.89160.89158.30159.52158.602,637,200
28 Feb 2024159.56160.96159.56160.59159.661,083,500
27 Feb 2024159.44160.17158.26159.54158.621,270,600
26 Feb 2024159.43160.69158.81159.80158.881,311,900
23 Feb 2024160.16161.20158.87159.13158.211,636,300
22 Feb 2024159.17160.99156.45160.19159.271,851,600
21 Feb 2024160.30161.11158.18159.17158.251,977,700
20 Feb 2024161.50162.95159.63159.72158.801,740,600
16 Feb 2024162.00164.43161.50161.78160.851,777,700
15 Feb 2024162.23162.61160.14161.89160.961,757,300
14 Feb 2024159.17161.76157.95161.39160.461,467,600
13 Feb 2024160.83160.83157.13158.58157.671,383,300
12 Feb 2024160.79160.99158.91159.32158.401,196,300
09 Feb 2024160.35160.59158.53160.03159.111,563,900
08 Feb 2024163.00168.05159.95161.75160.823,791,900
07 Feb 2024157.70159.33157.54158.60157.691,871,300
06 Feb 2024156.45157.85156.02157.35156.44965,300
05 Feb 2024156.46157.44155.69156.83155.931,331,400
02 Feb 2024156.99158.20156.62157.37156.461,088,300
01 Feb 2024154.34156.53153.42156.19155.291,005,100
31 Jan 2024156.85157.29154.99155.25154.351,349,800
30 Jan 2024155.96156.85154.97156.49155.591,135,500
29 Jan 2024157.28158.12155.73156.06155.161,277,000
26 Jan 2024158.88159.02157.89158.37157.461,034,900
25 Jan 2024158.39159.36156.93159.06158.141,253,300
24 Jan 2024155.63159.60155.57157.42156.512,374,600
23 Jan 2024155.39156.79153.84154.11153.221,140,700
22 Jan 2024155.43156.32155.17155.39154.49940,600
19 Jan 2024155.00156.52154.13154.88153.991,989,700
18 Jan 2024151.78153.30150.17152.92152.041,573,700
17 Jan 2024151.56153.88150.97152.55151.671,615,300
16 Jan 2024151.43152.40150.44151.50150.631,187,500
12 Jan 2024151.00151.20148.86151.03150.161,115,400
11 Jan 2024149.86150.60148.23150.37149.501,532,400
10 Jan 2024151.05152.00149.91150.31149.441,335,100
09 Jan 2024150.25151.36148.66150.98150.111,599,700
08 Jan 2024149.94150.79148.58149.38148.522,398,600
05 Jan 2024149.34150.22147.60149.98149.121,551,200
04 Jan 2024147.08151.46147.08148.50147.643,176,500
03 Jan 2024144.08145.45143.80145.00144.161,701,200
02 Jan 2024140.33143.91140.33143.81142.982,263,600
29 Dec 2023139.83140.39139.41139.98139.17723,400
28 Dec 2023138.07139.87138.07139.82139.01900,500
27 Dec 2023137.60138.42137.43138.39137.59714,400
26 Dec 2023137.40138.69137.07138.08137.28704,800
22 Dec 2023135.85137.68135.29137.40136.611,227,300
21 Dec 2023135.70135.92134.17135.40134.621,511,800
20 Dec 2023137.48137.87135.55135.62134.841,508,700
19 Dec 2023138.75138.87137.68138.25137.451,738,300
18 Dec 2023139.10139.64137.70138.75137.951,612,600
15 Dec 2023138.11141.95138.00139.06138.263,198,700
14 Dec 2023143.95144.09139.02139.24138.442,535,500
13 Dec 2023143.74144.56143.06144.35143.521,397,500
12 Dec 2023143.00144.52142.08144.36143.531,809,500
11 Dec 2023140.99144.99140.00143.07142.242,447,900
08 Dec 2023139.78139.98138.56139.32138.52806,300
07 Dec 2023138.82139.90138.02139.02138.221,685,800
06 Dec 2023138.82139.98138.19138.49137.691,008,100
05 Dec 2023138.70139.68137.48138.68137.881,504,400
04 Dec 2023136.89139.71136.57138.64137.841,320,600
01 Dec 2023136.94138.00136.53137.68136.891,033,500
30 Nov 2023134.97137.99134.97137.87137.072,574,300
29 Nov 2023135.46136.35134.60135.49134.711,041,400
29 Nov 20230.89 Dividend
28 Nov 2023137.38137.40135.92136.43134.76754,300
27 Nov 2023136.45137.82136.28137.47135.791,167,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...