Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2024	168.94	171.16	168.94	170.28	1,295,178	+2.09(+1.24%)
May 07, 2024	170.35	170.74	167.80	168.19	1,743,439	-1.89(-1.11%)
May 06, 2024	169.52	170.86	168.85	170.08	1,183,266	+1.90(+1.13%)
May 03, 2024	167.96	169.06	165.24	168.18	1,668,295	-1.00(-0.59%)
May 02, 2024	176.00	177.37	168.29	169.18	3,182,070	-2.38(-1.39%)
May 01, 2024	170.06	173.79	170.06	171.56	1,694,066	+1.50(+0.88%)
Apr 30, 2024	169.74	170.68	168.54	170.06	1,124,609	+0.48(+0.28%)
Apr 29, 2024	170.61	170.78	169.05	169.58	1,238,363	-0.49(-0.29%)
Apr 26, 2024	170.75	170.91	168.03	170.07	1,279,040	-2.27(-1.32%)
Apr 25, 2024	172.30	173.08	171.29	172.34	1,161,189	+0.07(+0.04%)
Apr 24, 2024	174.84	174.84	171.32	172.27	1,772,410	-3.01(-1.72%)
Apr 23, 2024	176.15	176.93	174.67	175.28	1,410,886	-0.13(-0.07%)
Apr 22, 2024	173.16	176.12	172.41	175.41	1,698,303	+2.45(+1.42%)
Apr 19, 2024	170.01	173.85	169.77	172.96	2,368,220	+3.85(+2.28%)
Apr 18, 2024	165.10	169.53	164.68	169.11	2,068,345	+6.19(+3.80%)
Apr 17, 2024	162.27	164.01	161.06	162.92	1,581,466	-1.29(-0.79%)
Apr 16, 2024	166.41	166.72	164.08	164.21	974,849	-1.55(-0.94%)
Apr 15, 2024	168.78	168.85	165.47	165.76	1,127,008	-1.05(-0.63%)
Apr 12, 2024	166.00	168.99	165.87	166.81	1,711,289	+1.20(+0.72%)
Apr 11, 2024	168.88	168.88	165.53	165.61	1,270,307	-4.14(-2.44%)
Apr 10, 2024	167.72	170.00	167.08	169.75	1,288,111	+1.42(+0.84%)
Apr 09, 2024	172.44	172.92	166.93	168.33	1,218,612	-4.03(-2.34%)
Apr 08, 2024	173.31	173.59	172.00	172.36	1,004,388	-0.46(-0.27%)
Apr 05, 2024	171.93	173.46	171.25	172.82	999,025	+1.59(+0.93%)
Apr 04, 2024	174.05	174.57	170.39	171.23	1,242,294	-2.19(-1.26%)
Apr 03, 2024	172.64	173.79	172.30	173.42	930,291	+0.88(+0.51%)
Apr 02, 2024	173.01	173.77	171.93	172.54	1,503,192	-0.03(-0.02%)
Apr 01, 2024	173.08	173.50	171.29	172.57	1,397,765	-0.44(-0.25%)
Mar 28, 2024	172.03	173.24	171.10	173.01	1,735,982	+3.17(+1.87%)
Mar 27, 2024	171.08	171.60	168.45	169.84	1,469,647	-0.97(-0.57%)
Mar 26, 2024	169.37	171.61	169.13	170.81	1,704,592	+1.84(+1.09%)
Mar 25, 2024	166.52	169.66	166.22	168.97	2,459,711	+3.72(+2.25%)
Mar 22, 2024	163.00	165.57	162.50	165.25	1,572,502	+3.08(+1.90%)
Mar 21, 2024	160.11	162.73	159.71	162.17	1,954,600	+1.00(+0.62%)
Mar 20, 2024	162.11	162.86	160.52	161.17	1,548,428	-1.19(-0.73%)
Mar 19, 2024	164.10	164.30	161.27	162.36	1,994,909	-0.65(-0.40%)
Mar 18, 2024	161.33	163.33	160.83	163.01	1,525,816	+0.81(+0.50%)
Mar 15, 2024	157.86	162.71	157.46	162.20	9,247,498	+2.82(+1.77%)
Mar 14, 2024	159.76	160.56	158.12	159.38	1,596,678	-0.70(-0.44%)
Mar 13, 2024	160.12	160.49	158.54	160.08	1,457,642	+0.48(+0.30%)
Mar 12, 2024	160.00	160.70	158.02	159.60	1,798,616	-0.34(-0.21%)
Mar 11, 2024	156.57	159.98	156.45	159.94	1,582,062	+3.02(+1.92%)
Mar 08, 2024	156.17	157.43	155.59	156.92	1,145,354	+0.28(+0.18%)
Mar 07, 2024	156.98	157.10	155.40	156.64	1,316,657	-0.40(-0.25%)
Mar 06, 2024	156.41	157.21	154.76	157.04	1,803,388	+0.27(+0.17%)
Mar 05, 2024	156.43	157.92	155.99	156.77	1,356,518	+0.39(+0.25%)
Mar 04, 2024	154.32	156.45	153.87	156.38	1,661,825	+1.23(+0.79%)
Mar 01, 2024	158.46	158.80	154.62	155.15	2,931,128	-3.45(-2.18%)
Feb 29, 2024	159.96	159.96	157.39	158.60	2,652,496	-1.06(-0.67%)
Feb 28, 2024	158.64	160.03	158.64	159.66	1,089,830	+1.04(+0.66%)
Feb 27, 2024	158.52	159.25	157.35	158.62	1,278,183	-0.26(-0.16%)
Feb 26, 2024	158.51	159.76	157.89	158.88	1,319,532	+0.67(+0.42%)
Feb 23, 2024	159.24	160.26	157.95	158.21	1,645,803	-1.05(-0.66%)
Feb 22, 2024	158.25	160.06	155.55	159.27	1,862,332	+1.01(+0.64%)
Feb 21, 2024	159.38	160.18	157.27	158.25	1,989,134	-0.55(-0.34%)
Feb 20, 2024	160.57	162.01	158.71	158.80	1,750,706	-2.05(-1.27%)
Feb 16, 2024	161.07	163.48	160.57	160.85	1,788,054	-0.11(-0.07%)
Feb 15, 2024	161.29	161.67	159.22	160.96	1,767,539	+0.50(+0.31%)
Feb 14, 2024	158.25	160.83	157.04	160.46	1,476,098	+2.79(+1.77%)
Feb 13, 2024	159.90	159.90	156.22	157.66	1,391,319	-0.74(-0.46%)
Feb 12, 2024	159.86	160.06	157.99	158.40	1,203,258	-0.71(-0.44%)
Feb 09, 2024	159.43	159.66	157.62	159.11	1,573,011	-1.71(-1.06%)
Feb 08, 2024	162.06	167.08	159.03	160.82	3,813,925	+3.13(+1.99%)
Feb 07, 2024	156.79	158.41	156.63	157.69	1,881,533	+1.24(+0.79%)
Feb 06, 2024	155.55	156.94	155.12	156.44	970,946	+0.52(+0.33%)
Feb 05, 2024	155.56	156.53	154.79	155.93	1,340,080	-0.54(-0.34%)
Feb 02, 2024	156.09	157.29	155.71	156.46	1,094,646	+1.17(+0.76%)
Feb 01, 2024	153.45	155.63	152.53	155.29	1,010,913	+0.93(+0.61%)
Jan 31, 2024	155.94	156.38	154.10	154.35	1,357,579	-1.23(-0.79%)
Jan 30, 2024	155.06	155.95	154.08	155.59	1,142,106	+0.43(+0.28%)
Jan 29, 2024	156.37	157.21	154.83	155.16	1,284,450	-2.30(-1.46%)
Jan 26, 2024	157.96	158.10	156.98	157.46	1,040,880	-0.69(-0.43%)
Jan 25, 2024	157.48	158.44	156.02	158.14	1,260,527	+1.63(+1.04%)
Jan 24, 2024	154.73	158.68	154.67	156.51	2,388,341	+3.29(+2.15%)
Jan 23, 2024	154.49	155.89	152.95	153.22	1,147,723	-1.27(-0.82%)
Jan 22, 2024	154.53	155.42	154.28	154.49	946,024	+0.51(+0.33%)
Jan 19, 2024	154.11	155.62	153.24	153.99	2,001,255	+1.95(+1.28%)
Jan 18, 2024	150.91	152.42	149.30	152.04	1,582,052	+0.37(+0.24%)
Jan 17, 2024	150.69	152.99	150.10	151.67	1,624,680	+1.04(+0.69%)
Jan 16, 2024	150.56	151.52	149.57	150.63	1,194,349	+0.47(+0.31%)
Jan 12, 2024	150.13	150.32	148.00	150.16	1,121,850	+0.66(+0.44%)
Jan 11, 2024	149.00	149.73	147.38	149.50	1,541,277	+0.06(+0.04%)
Jan 10, 2024	150.18	151.12	149.04	149.44	1,342,804	-0.67(-0.44%)
Jan 09, 2024	149.38	150.49	147.80	150.11	1,609,023	+1.59(+1.07%)
Jan 08, 2024	149.07	149.92	147.72	148.52	2,412,561	-0.60(-0.40%)
Jan 05, 2024	148.48	149.35	146.75	149.12	1,560,261	+1.47(+1.00%)
Jan 04, 2024	146.23	150.59	146.23	147.64	3,195,030	+3.48(+2.41%)
Jan 03, 2024	143.25	144.61	142.97	144.16	1,711,060	+1.18(+0.83%)
Jan 02, 2024	139.52	143.08	139.52	142.98	2,276,689	+3.81(+2.74%)
Dec 29, 2023	139.02	139.58	138.61	139.17	727,574	+0.16(+0.11%)
Dec 28, 2023	137.27	139.06	137.27	139.01	905,690	+1.42(+1.03%)
Dec 27, 2023	136.81	137.62	136.63	137.59	718,508	+0.31(+0.22%)
Dec 26, 2023	136.61	137.89	136.28	137.28	708,868	+0.68(+0.49%)
Dec 22, 2023	135.07	136.89	134.51	136.61	1,234,391	+1.99(+1.48%)
Dec 21, 2023	134.92	135.14	133.40	134.62	1,520,618	-0.22(-0.16%)
Dec 20, 2023	136.69	137.07	134.77	134.84	1,517,457	-2.62(-1.90%)
Dec 19, 2023	137.95	138.06	136.89	137.45	1,748,412	-0.50(-0.36%)
Dec 18, 2023	138.30	138.84	136.91	137.95	1,621,941	-0.31(-0.22%)
Dec 15, 2023	137.31	141.13	137.20	138.26	3,217,622	-0.18(-0.13%)
Dec 14, 2023	143.12	143.26	138.22	138.44	2,550,220	-5.08(-3.54%)
Dec 13, 2023	142.91	143.73	142.24	143.52	1,405,646	-0.01(-0.01%)
Dec 12, 2023	142.18	143.69	141.26	143.53	1,819,961	+1.28(+0.90%)
Dec 11, 2023	140.18	144.15	139.19	142.25	2,462,125	+3.73(+2.69%)
Dec 08, 2023	138.97	139.17	137.76	138.52	810,974	+0.30(+0.22%)
Dec 07, 2023	138.02	139.09	137.22	138.22	1,695,605	+0.53(+0.38%)
Dec 06, 2023	138.02	139.17	137.39	137.69	1,013,917	-0.19(-0.14%)
Dec 05, 2023	137.90	138.87	136.69	137.88	1,513,137	+0.04(+0.03%)
Dec 04, 2023	136.10	138.90	135.78	137.84	1,328,228	+0.95(+0.70%)
Dec 01, 2023	136.15	137.20	135.74	136.89	1,039,486	-0.19(-0.14%)
Nov 30, 2023	134.19	137.19	134.19	137.07	2,589,194	+2.37(+1.76%)
Nov 29, 2023	134.68	135.56	133.83	134.71	1,047,402	-0.05(-0.04%)
Nov 28, 2023	135.70	135.72	134.25	134.76	763,625	-1.03(-0.76%)
Nov 27, 2023	134.78	136.13	134.61	135.79	1,182,216	+0.85(+0.63%)
Nov 24, 2023	134.53	135.29	134.19	134.94	448,711	+0.51(+0.38%)
Nov 22, 2023	133.72	134.95	133.12	134.42	1,047,170	+1.12(+0.84%)
Nov 21, 2023	133.36	134.07	132.74	133.31	1,133,800	+0.32(+0.24%)
Nov 20, 2023	131.58	133.23	131.11	132.99	1,220,518	+0.44(+0.33%)
Nov 17, 2023	133.35	134.02	131.67	132.55	1,139,429	-0.55(-0.42%)
Nov 16, 2023	130.37	133.64	130.03	133.10	2,390,282	+3.14(+2.42%)
Nov 15, 2023	129.95	131.21	129.17	129.96	1,295,246	-0.08(-0.06%)
Nov 14, 2023	128.33	130.69	127.60	130.04	1,104,886	+1.78(+1.39%)
Nov 13, 2023	129.07	129.51	127.59	128.26	1,147,170	-0.46(-0.36%)
Nov 10, 2023	127.92	128.83	126.76	128.72	828,289	+1.31(+1.03%)
Nov 09, 2023	127.87	128.26	127.04	127.41	1,160,793	-0.29(-0.22%)
Nov 08, 2023	127.83	128.19	126.36	127.70	805,616	-0.38(-0.29%)
Nov 07, 2023	128.92	129.02	127.34	128.07	1,369,927	-0.85(-0.66%)
Nov 06, 2023	130.19	130.68	127.88	128.92	1,281,843	-1.20(-0.92%)
Nov 03, 2023	130.55	131.69	129.81	130.12	2,031,464	+0.37(+0.28%)
Nov 02, 2023	133.58	136.30	127.89	129.75	3,736,973	+1.59(+1.24%)
Nov 01, 2023	127.42	128.88	126.03	128.16	3,029,334	+1.60(+1.26%)
Oct 31, 2023	124.09	127.06	124.09	126.56	2,505,728	+2.63(+2.12%)
Oct 30, 2023	122.53	124.03	121.91	123.93	1,789,608	+2.14(+1.76%)
Oct 27, 2023	123.09	123.28	121.03	121.79	2,461,787	-2.29(-1.85%)
Oct 26, 2023	124.05	125.01	123.35	124.08	1,850,737	+0.42(+0.34%)
Oct 25, 2023	123.46	125.39	122.99	123.66	2,026,575	+0.89(+0.72%)
Oct 24, 2023	121.92	122.99	120.97	122.77	2,486,687	+2.43(+2.02%)
Oct 23, 2023	121.03	121.78	120.21	120.34	1,017,398	-1.34(-1.10%)
Oct 20, 2023	123.53	124.24	121.64	121.68	1,530,484	-1.53(-1.24%)
Oct 19, 2023	125.36	127.52	122.92	123.21	1,886,445	-2.64(-2.10%)
Oct 18, 2023	126.56	127.33	125.43	125.85	1,667,921	-0.50(-0.40%)
Oct 17, 2023	123.62	127.67	123.61	126.35	3,433,578	+2.96(+2.40%)
Oct 16, 2023	119.52	126.30	118.14	123.39	4,032,178	+4.54(+3.82%)
Oct 13, 2023	114.22	119.40	114.22	118.85	2,933,377	+6.26(+5.56%)
Oct 12, 2023	113.87	113.87	111.66	112.58	1,139,114	-0.78(-0.69%)
Oct 11, 2023	113.35	114.23	112.62	113.36	952,945	+0.05(+0.04%)
Oct 10, 2023	113.04	114.05	112.55	113.31	1,263,348	+0.54(+0.48%)
Oct 09, 2023	111.37	113.00	111.04	112.77	842,070	+1.01(+0.90%)
Oct 06, 2023	110.81	112.57	110.47	111.76	1,201,945	+0.77(+0.69%)
Oct 05, 2023	110.06	111.45	109.38	110.99	1,027,298	+0.91(+0.83%)
Oct 04, 2023	108.77	110.26	107.67	110.08	1,022,318	+1.52(+1.40%)
Oct 03, 2023	108.94	109.92	107.99	108.56	1,207,579	-0.99(-0.90%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Allstate Corp (NY: ALL )

Historical Prices

Sections

Services

Log In Using Your Account

Allstate Corp (NY: ALL )

Historical Prices

Sections

Services