Canada markets open in 4 hours 55 minutes

The Allstate Corporation (ALL-PH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.38-0.05 (-0.22%)
At close: 04:00PM EDT
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202422.3122.4322.3022.3822.3852,657
Jun 13, 202422.4422.4522.1122.4322.4350,893
Jun 12, 202422.2222.5222.2222.3922.3978,514
Jun 11, 202422.0622.0721.8022.0622.0678,365
Jun 10, 202422.0522.2521.9222.0322.0348,347
Jun 07, 202422.2022.2922.0322.1722.1730,488
Jun 06, 202422.0422.4022.0422.3122.3162,416
Jun 05, 202422.1822.2322.0022.0722.0739,163
Jun 04, 202421.9722.2721.9722.1822.1846,290
Jun 03, 202422.1522.2221.9121.9321.9363,173
May 31, 202421.9122.2121.8022.0722.07118,213
May 30, 202421.6021.9521.5721.8921.8955,194
May 29, 202421.6121.7821.3921.5521.5587,451
May 28, 202421.8921.9921.7021.8021.8046,311
May 24, 202421.7721.9321.6821.8321.83143,272
May 23, 202422.4122.4821.6921.7421.74251,567
May 22, 202422.2622.4122.1522.3122.31133,563
May 21, 202422.7622.7622.3222.3322.3353,883
May 20, 202422.3022.6722.1222.6322.6376,798
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...