The Allstate Corporation (ALL)
NYSE: ALL · Real-Time Price · USD
188.69
-1.31 (-0.69%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 189.16 | 190.93 | 188.00 | 188.69 | 188.69 | -0.69% | 763,076 |
| Sep 25, 2024 | 192.58 | 192.97 | 189.70 | 190.00 | 190.00 | -0.95% | 1,234,977 |
| Sep 24, 2024 | 193.00 | 193.00 | 190.54 | 191.82 | 191.82 | -0.55% | 1,339,787 |
| Sep 23, 2024 | 191.64 | 193.97 | 191.47 | 192.89 | 192.89 | 0.99% | 1,712,087 |
| Sep 20, 2024 | 191.10 | 193.19 | 190.14 | 191.00 | 191.00 | 0.17% | 4,397,127 |
| Sep 19, 2024 | 191.50 | 192.50 | 187.30 | 190.68 | 190.68 | -0.17% | 1,595,025 |
| Sep 18, 2024 | 190.24 | 191.56 | 189.43 | 191.01 | 191.01 | 0.39% | 1,235,474 |
| Sep 17, 2024 | 190.40 | 191.18 | 187.42 | 190.26 | 190.26 | -0.16% | 948,805 |
| Sep 16, 2024 | 189.60 | 191.30 | 188.50 | 190.56 | 190.56 | 1.20% | 994,934 |
| Sep 13, 2024 | 187.50 | 188.64 | 186.62 | 188.30 | 188.30 | 1.18% | 1,058,472 |
| Sep 12, 2024 | 183.76 | 186.39 | 182.97 | 186.10 | 186.10 | 0.93% | 994,224 |
| Sep 11, 2024 | 184.46 | 184.99 | 181.09 | 184.39 | 184.39 | -0.26% | 1,765,618 |
| Sep 10, 2024 | 187.69 | 188.17 | 184.33 | 184.87 | 184.87 | -1.24% | 1,298,118 |
| Sep 9, 2024 | 186.42 | 189.05 | 185.49 | 187.20 | 187.20 | 0.99% | 1,274,339 |
| Sep 6, 2024 | 187.64 | 188.44 | 184.35 | 185.36 | 185.36 | -0.22% | 1,687,591 |
| Sep 5, 2024 | 190.17 | 190.17 | 183.83 | 185.76 | 185.76 | -2.16% | 1,723,680 |
| Sep 4, 2024 | 190.71 | 190.75 | 188.17 | 189.87 | 189.87 | 0.35% | 1,094,714 |
| Sep 3, 2024 | 190.00 | 191.33 | 188.87 | 189.20 | 189.20 | 0.14% | 2,314,580 |
| Aug 30, 2024 | 187.46 | 189.26 | 186.82 | 188.94 | 188.94 | 0.31% | 1,430,560 |
| Aug 29, 2024 | 186.80 | 188.80 | 185.52 | 188.35 | 187.44 | 0.69% | 1,397,748 |
| Aug 28, 2024 | 185.28 | 187.60 | 184.74 | 187.06 | 186.15 | 1.04% | 1,569,674 |
| Aug 27, 2024 | 183.60 | 185.52 | 183.01 | 185.14 | 184.24 | 1.12% | 1,204,379 |
| Aug 26, 2024 | 180.45 | 184.01 | 180.15 | 183.09 | 182.20 | 1.43% | 1,858,136 |
| Aug 23, 2024 | 181.85 | 181.88 | 179.01 | 180.51 | 179.64 | -0.40% | 1,527,518 |
| Aug 22, 2024 | 179.41 | 181.30 | 178.35 | 181.23 | 180.35 | 1.34% | 2,559,697 |
| Aug 21, 2024 | 181.56 | 182.27 | 178.34 | 178.84 | 177.97 | -0.87% | 1,865,982 |
| Aug 20, 2024 | 180.74 | 181.15 | 179.40 | 180.41 | 179.54 | -0.12% | 1,261,469 |
| Aug 19, 2024 | 179.04 | 180.84 | 179.04 | 180.62 | 179.75 | 0.55% | 1,039,077 |
| Aug 16, 2024 | 178.54 | 180.18 | 176.90 | 179.64 | 178.77 | 0.86% | 1,236,030 |
| Aug 15, 2024 | 182.88 | 184.31 | 177.60 | 178.11 | 177.25 | -1.57% | 2,263,265 |
| Aug 14, 2024 | 176.00 | 181.34 | 175.76 | 180.95 | 180.07 | 5.23% | 2,231,063 |
| Aug 13, 2024 | 171.58 | 173.43 | 169.95 | 171.96 | 171.13 | 0.35% | 1,066,616 |
| Aug 12, 2024 | 172.84 | 173.03 | 170.54 | 171.36 | 170.53 | 0.19% | 1,026,116 |
| Aug 9, 2024 | 170.67 | 171.67 | 170.14 | 171.03 | 170.20 | 0.30% | 1,000,121 |
| Aug 8, 2024 | 169.94 | 171.58 | 169.20 | 170.52 | 169.69 | -0.09% | 1,006,838 |
| Aug 7, 2024 | 170.47 | 174.75 | 170.15 | 170.67 | 169.84 | 0.52% | 1,155,015 |
| Aug 6, 2024 | 169.28 | 172.22 | 169.21 | 169.79 | 168.97 | 0.46% | 2,327,912 |
| Aug 5, 2024 | 176.85 | 176.85 | 168.36 | 169.02 | 168.20 | -4.41% | 1,922,741 |
| Aug 2, 2024 | 176.52 | 179.96 | 173.89 | 176.82 | 175.96 | -0.32% | 1,699,634 |
| Aug 1, 2024 | 174.50 | 180.87 | 173.00 | 177.38 | 176.52 | 3.66% | 2,443,500 |
| Jul 31, 2024 | 172.96 | 173.61 | 171.00 | 171.12 | 170.29 | -1.42% | 1,194,200 |
| Jul 30, 2024 | 169.99 | 173.91 | 169.99 | 173.59 | 172.75 | 2.58% | 1,172,879 |
| Jul 29, 2024 | 169.48 | 171.28 | 168.29 | 169.23 | 168.41 | 0.04% | 1,471,643 |
| Jul 26, 2024 | 166.46 | 171.18 | 166.46 | 169.17 | 168.35 | 2.28% | 1,913,727 |
| Jul 25, 2024 | 172.89 | 176.22 | 162.27 | 165.40 | 164.60 | -4.03% | 3,802,341 |
| Jul 24, 2024 | 174.62 | 176.44 | 172.25 | 172.34 | 171.51 | -0.73% | 1,232,736 |
| Jul 23, 2024 | 174.51 | 175.89 | 173.39 | 173.60 | 172.76 | -0.70% | 903,498 |
| Jul 22, 2024 | 175.50 | 175.71 | 174.01 | 174.83 | 173.98 | 0.26% | 960,890 |
| Jul 19, 2024 | 177.54 | 177.54 | 174.03 | 174.38 | 173.54 | -1.31% | 1,239,509 |
| Jul 18, 2024 | 173.50 | 179.93 | 173.07 | 176.69 | 175.83 | 3.51% | 2,535,119 |
| Jul 17, 2024 | 168.64 | 171.04 | 168.64 | 170.70 | 169.87 | 1.72% | 1,078,964 |
| Jul 16, 2024 | 168.07 | 169.23 | 166.88 | 167.81 | 167.00 | 0.54% | 1,307,237 |
| Jul 15, 2024 | 164.25 | 167.22 | 164.05 | 166.91 | 166.10 | 1.97% | 1,259,938 |
| Jul 12, 2024 | 162.50 | 164.26 | 161.82 | 163.69 | 162.90 | 1.02% | 1,097,030 |
| Jul 11, 2024 | 159.44 | 162.16 | 158.04 | 162.04 | 161.26 | 1.29% | 1,085,408 |
| Jul 10, 2024 | 159.29 | 160.43 | 158.18 | 159.97 | 159.20 | 0.79% | 1,172,730 |
| Jul 9, 2024 | 159.18 | 160.90 | 158.54 | 158.72 | 157.95 | -0.51% | 1,050,862 |
| Jul 8, 2024 | 158.88 | 160.59 | 158.39 | 159.54 | 158.77 | 0.70% | 1,278,743 |
| Jul 5, 2024 | 159.19 | 159.19 | 157.50 | 158.43 | 157.66 | -0.63% | 920,202 |
| Jul 3, 2024 | 159.90 | 160.74 | 158.77 | 159.44 | 158.67 | -0.46% | 701,232 |
| Jul 2, 2024 | 159.29 | 160.22 | 158.27 | 160.18 | 159.40 | -0.22% | 1,245,793 |
| Jul 1, 2024 | 161.34 | 161.74 | 159.60 | 160.54 | 159.76 | 0.55% | 1,187,418 |
| Jun 28, 2024 | 160.25 | 160.96 | 158.57 | 159.66 | 158.89 | -0.22% | 2,576,311 |
| Jun 27, 2024 | 158.71 | 160.15 | 157.89 | 160.01 | 159.24 | 1.04% | 1,222,225 |
| Jun 26, 2024 | 160.91 | 160.91 | 157.48 | 158.36 | 157.59 | -1.85% | 1,196,987 |
| Jun 25, 2024 | 162.90 | 163.05 | 160.45 | 161.34 | 160.56 | -0.66% | 1,164,993 |
| Jun 24, 2024 | 160.67 | 164.10 | 160.55 | 162.41 | 161.62 | 1.18% | 1,301,754 |
| Jun 21, 2024 | 161.05 | 161.05 | 158.68 | 160.51 | 159.73 | -1.28% | 2,016,573 |
| Jun 20, 2024 | 164.17 | 164.55 | 160.28 | 162.59 | 161.80 | 1.58% | 1,909,936 |
| Jun 18, 2024 | 157.28 | 161.84 | 156.87 | 160.06 | 159.28 | 0.83% | 1,920,019 |
| Jun 17, 2024 | 157.53 | 158.75 | 156.66 | 158.74 | 157.97 | 1.06% | 2,557,823 |
| Jun 14, 2024 | 158.45 | 159.28 | 156.76 | 157.07 | 156.31 | -2.34% | 1,986,593 |
| Jun 13, 2024 | 160.60 | 160.91 | 158.43 | 160.83 | 160.05 | 0.12% | 1,188,133 |
| Jun 12, 2024 | 161.00 | 163.30 | 159.84 | 160.63 | 159.85 | -0.60% | 1,280,776 |
| Jun 11, 2024 | 163.54 | 163.54 | 161.19 | 161.60 | 160.82 | -1.35% | 1,111,084 |
| Jun 10, 2024 | 165.01 | 165.07 | 162.95 | 163.81 | 163.02 | -0.76% | 818,993 |
| Jun 7, 2024 | 163.99 | 166.34 | 163.14 | 165.06 | 164.26 | 1.19% | 1,351,763 |
| Jun 6, 2024 | 163.53 | 164.53 | 161.94 | 163.12 | 162.33 | -0.11% | 942,112 |
| Jun 5, 2024 | 163.51 | 164.41 | 160.84 | 163.30 | 162.51 | -0.07% | 1,181,697 |
| Jun 4, 2024 | 163.17 | 164.60 | 162.23 | 163.42 | 162.63 | -0.43% | 1,680,286 |
| Jun 3, 2024 | 166.88 | 167.71 | 162.72 | 164.12 | 163.33 | -2.03% | 1,504,014 |
| May 31, 2024 | 164.57 | 167.77 | 164.29 | 167.52 | 166.71 | 1.54% | 2,329,182 |
| May 30, 2024 | 163.22 | 165.22 | 162.55 | 164.98 | 163.28 | 0.91% | 1,366,240 |
| May 29, 2024 | 164.31 | 164.56 | 162.92 | 163.50 | 161.82 | -0.71% | 827,891 |
| May 28, 2024 | 164.36 | 165.24 | 162.81 | 164.67 | 162.98 | -0.10% | 1,460,236 |
| May 24, 2024 | 164.50 | 164.98 | 164.00 | 164.84 | 163.15 | 0.51% | 988,501 |
| May 23, 2024 | 165.00 | 165.85 | 163.51 | 164.00 | 162.31 | -1.31% | 2,039,753 |
| May 22, 2024 | 168.15 | 168.99 | 165.09 | 166.17 | 164.46 | -1.20% | 1,144,587 |
| May 21, 2024 | 168.32 | 170.05 | 167.84 | 168.19 | 166.46 | 0.20% | 1,901,055 |
| May 20, 2024 | 169.51 | 169.75 | 167.56 | 167.86 | 166.13 | -0.97% | 823,402 |
| May 17, 2024 | 170.55 | 170.70 | 168.96 | 169.51 | 167.77 | 0.25% | 988,188 |
| May 16, 2024 | 167.65 | 169.66 | 167.13 | 169.08 | 167.34 | 1.69% | 1,173,734 |
| May 15, 2024 | 167.69 | 169.24 | 165.10 | 166.27 | 164.56 | -1.66% | 1,482,285 |
| May 14, 2024 | 170.40 | 170.86 | 168.65 | 169.08 | 167.34 | -0.47% | 1,135,172 |
| May 13, 2024 | 172.91 | 173.76 | 169.66 | 169.88 | 168.13 | -1.64% | 1,096,229 |
| May 10, 2024 | 172.20 | 173.03 | 171.32 | 172.71 | 170.93 | 0.73% | 901,037 |
| May 9, 2024 | 169.78 | 171.68 | 169.39 | 171.46 | 169.70 | 0.69% | 986,369 |
| May 8, 2024 | 168.94 | 171.16 | 168.94 | 170.28 | 168.53 | 1.24% | 1,295,183 |
| May 7, 2024 | 170.35 | 170.74 | 167.80 | 168.19 | 166.46 | -1.11% | 1,743,440 |
| May 6, 2024 | 169.52 | 170.86 | 168.85 | 170.08 | 168.33 | 1.13% | 1,183,266 |