Canada markets closed

The Allstate Corporation (ALL-PH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.34-0.01 (-0.04%)
At close: 03:59PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202422.2722.3522.0222.3422.3472,962
May 16, 202422.3122.3522.1222.3522.3563,169
May 15, 202422.2222.3522.1022.2322.2372,206
May 14, 202422.2422.2721.9921.9921.9956,096
May 13, 202422.0822.2222.0322.1622.1632,656
May 10, 202421.8322.1321.8022.0422.0477,062
May 09, 202421.9422.0821.8021.8521.8548,221
May 08, 202421.9722.1821.8321.9721.97172,783
May 07, 202422.3422.3922.0222.1222.1263,695
May 06, 202422.1322.3122.1222.2822.2862,142
May 03, 202422.0222.2522.0222.1222.1272,821
May 02, 202421.6421.8821.6421.8621.8644,106
May 01, 202421.4921.8421.4621.6321.63103,315
Apr 30, 202421.8622.0021.3821.4421.44124,491
Apr 29, 202421.8321.9721.7821.9621.9664,752
Apr 26, 202422.0222.1121.7821.7821.7860,696
Apr 25, 202421.9922.0821.6521.9921.9946,562
Apr 24, 202422.2222.3621.9122.2222.2260,045
Apr 23, 202421.9022.2421.8722.2322.2361,480
Apr 22, 202421.7821.9521.7421.9421.9438,680
Apr 19, 202421.7221.9221.7021.7621.7680,145
Apr 18, 202421.7821.8621.6621.6721.6777,917
Apr 17, 202421.6721.9121.5621.7121.7182,659
Apr 16, 202421.0621.6120.9521.5821.58129,944
Apr 15, 202421.6921.8221.2721.3421.34128,830
Apr 12, 202421.9021.9521.7121.7121.7158,800
Apr 11, 202422.1422.1921.6921.8621.8670,630
Apr 10, 202422.3622.3821.9522.0122.0198,082
Apr 09, 202422.5522.5822.4322.5622.5659,938
Apr 08, 202422.5522.5822.3922.5022.5047,904
Apr 05, 202422.4222.6022.3722.5122.5142,417
Apr 04, 202422.4822.6122.3322.5322.53110,784
Apr 03, 202422.1122.3922.0922.3822.38183,301
Apr 02, 202422.2822.4222.0122.2522.2581,193
Apr 01, 202422.5022.5522.2522.4322.43236,495
Mar 28, 202422.9423.0422.4422.4422.44458,008
Mar 27, 202422.9723.0422.6022.8922.89112,020
Mar 27, 20240.31875 Dividend
Mar 26, 202423.5123.5123.0723.1022.78126,372
Mar 25, 202423.7523.8323.3623.3823.0659,327
Mar 22, 202423.8923.8923.6723.7323.4072,146
Mar 21, 202423.6723.9623.6723.7023.3792,243
Mar 20, 202423.6223.7023.5323.6023.27110,739
Mar 19, 202423.6523.7223.6123.6223.2989,336
Mar 18, 202423.6223.7923.6223.6423.3171,007
Mar 15, 202423.6223.8423.5023.6123.2854,962
Mar 14, 202423.9723.9723.6123.7923.4651,324
Mar 13, 202423.9524.1523.9123.9723.6458,565
Mar 12, 202423.8424.1023.7124.0323.7061,453
Mar 11, 202423.8824.0023.7023.8523.5366,888
Mar 08, 202423.8524.0023.8523.9923.6662,727
Mar 07, 202423.6723.8823.6723.8523.5262,217
Mar 06, 202423.2923.8723.2523.7523.4291,537
Mar 05, 202423.1823.3123.1023.2922.9768,322
Mar 04, 202423.2523.2523.0523.2322.9152,561
Mar 01, 202423.2023.3023.0323.2522.9371,595
Feb 29, 202423.0223.4822.9523.2522.93191,107
Feb 28, 202422.7723.0922.7423.0222.7070,196
Feb 27, 202423.0023.1622.7322.8122.50107,623
Feb 26, 202423.5323.6123.0123.1122.79152,903
Feb 23, 202423.7123.8123.4823.5323.21102,911
Feb 22, 202423.5123.7323.4023.6423.3155,997
Feb 21, 202423.6023.6423.4123.4423.1259,465
Feb 20, 202423.3723.6323.3723.5123.1933,209
Feb 16, 202423.2823.5323.2823.4923.17120,148
Feb 15, 202423.3423.5523.3023.4023.0857,816
Feb 14, 202423.2023.5823.1623.3723.0556,056
Feb 13, 202423.4223.4223.1623.2722.9560,145
Feb 12, 202423.6223.6723.5023.6623.3361,880
Feb 09, 202423.5423.7123.4923.7023.3786,487
Feb 08, 202423.5223.6723.4823.5423.2283,705
Feb 07, 202423.6223.7123.5223.6123.2888,598
Feb 06, 202423.3423.6823.3423.5723.2460,192
Feb 05, 202423.5923.6823.2523.4523.13114,479
Feb 02, 202423.7723.9823.6623.7823.4579,178
Feb 01, 202423.6823.9923.6823.9723.6469,443
Jan 31, 202423.5523.7823.4023.7623.4367,863
Jan 30, 202423.4623.7423.3223.7223.3945,597
Jan 29, 202423.5023.6023.3823.5723.2484,775
Jan 26, 202423.5523.7723.3823.5723.2477,941
Jan 25, 202423.3323.7223.1823.7023.3767,955
Jan 24, 202423.1223.3122.9823.3022.9844,384
Jan 23, 202422.8323.0322.6922.9722.6587,659
Jan 22, 202422.8023.0922.1922.8722.55116,999
Jan 19, 202422.5222.9822.2822.8522.5359,770
Jan 18, 202422.6922.8622.5122.5522.2453,224
Jan 17, 202422.7022.8822.5422.6922.3871,028
Jan 16, 202422.8022.8022.5022.7922.47103,635
Jan 12, 202422.7922.9122.5922.8022.4967,619
Jan 11, 202422.5922.8422.3722.6022.2959,558
Jan 10, 202422.6722.7722.4822.4922.1876,275
Jan 09, 202422.4024.4421.8522.5322.2296,083
Jan 08, 202421.7222.3521.6822.3322.02114,135
Jan 05, 202421.6921.8921.5221.7921.49118,159
Jan 04, 202421.4121.7321.4121.6721.37116,701
Jan 03, 202421.3621.6521.1321.4821.18137,568
Jan 02, 202421.1521.4721.1021.4421.14136,595
Dec 29, 202321.7421.9120.7821.2120.92332,068
Dec 28, 202322.2822.3721.7221.7221.42115,094
Dec 28, 20230.31875 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...