Advertisement
U.S. markets closed

The Allstate Corporation (ALL-PB)

NYSE - NYSE Delayed Price. Currency in USD
25.58-0.04 (-0.15%)
At close: 04:00PM EDT
25.70 +0.12 (+0.47%)
After hours: 05:16PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202425.7625.7625.5525.5825.5861,413
Mar 27, 202426.1926.1926.0826.1726.1721,712
Mar 26, 202426.2326.2326.1426.2226.2231,745
Mar 25, 202426.2626.2726.1526.1526.159,068
Mar 22, 202426.2326.2726.2026.2626.2639,907
Mar 21, 202426.1926.3026.1926.2026.2031,247
Mar 20, 202426.2126.3026.1526.1926.1936,666
Mar 19, 202426.1926.4026.1526.3026.3070,583
Mar 18, 202426.2826.3526.1926.1926.1938,485
Mar 15, 202426.2426.3826.1426.2926.29189,847
Mar 14, 202426.1526.2426.1026.2426.2447,693
Mar 13, 202425.9726.2225.9726.1026.1045,685
Mar 12, 202425.9826.0625.9826.0526.0523,258
Mar 11, 202425.9426.0625.8926.0126.0138,795
Mar 08, 202425.9525.9625.8825.9425.9417,920
Mar 07, 202425.8425.9625.8225.9525.9520,428
Mar 06, 202425.9325.9525.8225.8325.8337,785
Mar 05, 202425.8725.9725.8725.9325.9345,022
Mar 04, 202425.8425.9525.8425.9125.9126,666
Mar 01, 202425.8826.0025.8825.9625.9611,964
Feb 29, 202425.9425.9725.9425.9425.9438,547
Feb 28, 202425.9926.0125.9625.9725.9715,343
Feb 27, 202425.9825.9825.8825.9625.9620,509
Feb 26, 202425.9825.9825.9425.9825.986,368
Feb 23, 202425.9425.9725.8825.9725.9729,535
Feb 22, 202425.8525.9225.8525.9225.9218,900
Feb 21, 202425.8825.9225.8825.8825.8816,693
Feb 20, 202425.9225.9225.8925.9025.9017,002
Feb 16, 202425.8925.9525.8625.9425.9425,734
Feb 15, 202425.9025.9025.8225.9025.9024,186
Feb 14, 202425.8225.9025.7625.8725.8717,208
Feb 13, 202425.8425.8725.7925.8625.8633,982
Feb 12, 202425.8425.9025.8325.8925.8931,265
Feb 09, 202425.8425.8425.7425.8325.8334,113
Feb 08, 202425.7525.8325.7525.8125.8124,131
Feb 07, 202425.8325.8625.7325.8025.8016,766
Feb 06, 202425.8725.8825.7325.8425.8421,086
Feb 05, 202425.8625.8625.7925.8425.8415,582
Feb 02, 202425.8125.8825.8125.8825.8831,189
Feb 01, 202425.7325.8525.7325.8225.8248,514
Jan 31, 202425.8025.8425.7125.7325.7395,134
Jan 30, 202425.7925.8025.7625.8025.8021,140
Jan 29, 202425.7925.7925.6525.7925.7938,429
Jan 26, 202425.7425.7925.7425.7825.7824,696
Jan 25, 202425.6525.8025.6525.7825.7829,510
Jan 24, 202425.6925.6925.6325.6825.6824,361
Jan 23, 202425.6025.7025.6025.6825.6820,922
Jan 22, 202425.6425.7725.5825.7025.7060,741
Jan 19, 202425.4425.6125.4425.6025.6036,293
Jan 18, 202425.4225.4925.4225.4725.4749,928
Jan 17, 202425.3725.4525.3725.4225.4235,769
Jan 16, 202425.4425.4425.3625.4025.4031,687
Jan 12, 202425.3025.4425.3025.4225.4252,494
Jan 11, 202425.3625.3825.3425.3425.3436,249
Jan 10, 202425.3025.3725.3025.3725.3757,136
Jan 09, 202425.2925.3025.2625.2925.2931,300
Jan 08, 202425.2425.3125.2325.2825.28145,147
Jan 05, 202425.2525.2625.2125.2125.21149,876
Jan 04, 202425.1825.2225.1625.2125.21179,705
Jan 03, 202425.1625.1825.1425.1725.1725,949
Jan 02, 202425.1625.2125.1525.1825.1869,341
Dec 29, 202325.2525.2725.1425.1425.14103,447
Dec 28, 202325.1825.2725.1725.2525.2581,514
Dec 27, 202325.7125.7125.6725.6725.6725,273
Dec 26, 202325.6325.7225.6225.7125.7131,434
Dec 22, 202325.6425.6425.5925.6325.6333,760
Dec 21, 202325.6625.6725.5325.6025.6078,814
Dec 20, 202325.6225.6325.5825.6225.6236,989
Dec 19, 202325.6025.6525.5625.5825.5841,327
Dec 18, 202325.6025.6925.5825.6025.6029,508
Dec 15, 202325.6325.7225.6025.6025.6026,792
Dec 14, 202325.7325.7425.6225.6525.6538,239
Dec 13, 202325.6225.7225.6225.6725.6722,404
Dec 12, 202325.6225.6825.6225.6525.6547,985
Dec 11, 202325.6425.6425.5625.6225.6220,144
Dec 08, 202325.6125.6525.5825.5925.5927,498
Dec 07, 202325.6025.6525.5925.6525.6544,772
Dec 06, 202325.5625.6325.5525.6325.6335,072
Dec 05, 202325.5925.6425.5425.5425.5432,368
Dec 04, 202325.6025.6325.5525.5925.5913,509
Dec 01, 202325.5225.6725.5125.6425.64223,622
Nov 30, 202325.5625.5625.4825.5125.51135,402
Nov 29, 202325.5425.5925.5125.5425.5430,095
Nov 28, 202325.5825.5825.5025.5425.5424,865
Nov 27, 202325.5025.5625.5025.5025.5041,899
Nov 24, 202325.4725.5525.4225.5525.558,547
Nov 22, 202325.4625.5525.4025.5325.5375,504
Nov 21, 202325.4425.5425.3925.4225.4242,745
Nov 20, 202325.6925.7825.3825.4725.47143,903
Nov 17, 202325.7725.7725.6925.6925.698,406
Nov 16, 202325.6725.7825.6725.7425.7412,567
Nov 15, 202325.6725.8025.6725.7725.7713,468
Nov 14, 202325.8025.9525.6925.7025.7023,717
Nov 13, 202325.7825.8625.7525.8025.8017,189
Nov 10, 202325.7825.7825.6725.7525.7516,590
Nov 09, 202325.7525.7725.6625.7725.7717,423
Nov 08, 202325.8525.8525.7525.7525.7519,129
Nov 07, 202325.8725.9525.8325.9025.9016,639
Nov 06, 202325.8525.9625.7825.9325.9312,862
Nov 03, 202325.9625.9825.8125.9025.9035,622
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...