Canada markets close in 2 hours 35 minutes

The Allstate Corporation (ALL-PI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.29+0.17 (+0.81%)
As of 01:17PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202421.1321.3421.1121.2921.292,807
Apr 25, 202421.3921.4420.8321.1221.1212,340
Apr 24, 202421.6421.6721.2521.4821.484,535
Apr 23, 202421.2121.6421.2021.5921.598,110
Apr 22, 202421.0321.2821.0321.2321.238,068
Apr 19, 202421.0421.0720.9021.0521.053,668
Apr 18, 202420.9321.0720.8620.8820.886,819
Apr 17, 202420.9521.3120.8421.0521.0516,792
Apr 16, 202420.7520.9020.6020.8120.8138,354
Apr 15, 202421.3721.3720.7020.7720.7716,991
Apr 12, 202421.4321.4921.1521.3721.3713,984
Apr 11, 202421.5521.5521.1821.4321.4314,517
Apr 10, 202421.9421.9421.2021.3721.3717,565
Apr 09, 202422.3122.4622.0322.0422.048,410
Apr 08, 202422.3822.4421.9922.2422.246,298
Apr 05, 202422.3222.6722.2622.3522.3512,835
Apr 04, 202422.6022.8722.3522.4522.4513,226
Apr 03, 202422.6022.6422.5222.5322.535,086
Apr 02, 202422.6322.7322.4422.6122.6113,098
Apr 01, 202422.6722.7622.4722.6822.687,211
Mar 28, 202422.5622.7522.3422.6722.6716,528
Mar 27, 202422.4922.5322.2222.5322.5323,671
Mar 27, 20240.296875 Dividend
Mar 26, 202422.7822.8922.5122.6522.358,608
Mar 25, 202422.7922.9322.5222.7322.438,503
Mar 22, 202423.2223.2222.7122.7422.4426,177
Mar 21, 202422.5323.0522.5023.0422.7426,348
Mar 20, 202422.5722.6422.3322.4122.127,164
Mar 19, 202422.4422.6322.3322.4722.187,423
Mar 18, 202422.7122.7122.3122.4422.159,884
Mar 15, 202422.7022.8722.4622.6822.3813,581
Mar 14, 202423.1123.1122.5422.9922.6912,356
Mar 13, 202422.8023.1522.5523.0122.7116,214
Mar 12, 202422.8522.8522.4622.7622.469,392
Mar 11, 202422.9523.3422.6822.8222.5212,677
Mar 08, 202423.0923.0922.8722.8822.5813,982
Mar 07, 202423.5023.5922.6923.0922.7919,665
Mar 06, 202423.4023.5123.2523.4123.1013,679
Mar 05, 202423.1323.3823.1223.3423.036,883
Mar 04, 202423.4823.5523.1123.2122.9126,354
Mar 01, 202423.6623.9523.5323.5323.2216,520
Feb 29, 202423.7323.9623.6323.6623.3525,827
Feb 28, 202422.7524.3922.7524.1623.8417,841
Feb 27, 202423.0923.2022.7522.7522.455,728
Feb 26, 202423.0023.1622.8023.0022.7016,296
Feb 23, 202422.9523.1322.8323.1322.8310,912
Feb 22, 202422.8422.9622.6422.8522.556,184
Feb 21, 202422.7622.9722.6222.6222.327,505
Feb 20, 202422.7523.0022.7522.8622.5710,367
Feb 16, 202422.7523.0022.6322.6422.3415,024
Feb 15, 202423.0923.0922.8422.9422.6416,444
Feb 14, 202422.8823.2422.8222.8422.5411,799
Feb 13, 202423.0023.0522.7522.7822.488,950
Feb 12, 202423.2023.2523.2023.2522.9518,702
Feb 09, 202423.2123.2823.0423.2322.9318,653
Feb 08, 202422.9023.5422.9023.0422.746,984
Feb 07, 202422.9223.4122.6623.2622.9618,493
Feb 06, 202422.7822.9422.5522.8822.587,798
Feb 05, 202422.9623.1822.5322.6422.3419,296
Feb 02, 202423.1223.3023.0023.0722.7717,439
Feb 01, 202422.8723.3822.7723.2822.9717,249
Jan 31, 202422.7922.9222.7122.7122.4110,248
Jan 30, 202422.9722.9722.8722.9022.608,039
Jan 29, 202423.0023.0022.7122.9722.6718,406
Jan 26, 202422.7323.0222.6622.9122.6019,083
Jan 25, 202422.4022.9322.4022.8822.5828,596
Jan 24, 202422.4722.4722.0322.3122.0211,738
Jan 23, 202422.1422.5022.1022.2821.9913,236
Jan 22, 202422.1522.8221.9522.0321.7415,887
Jan 19, 202421.5421.9521.3821.9521.6613,479
Jan 18, 202421.8921.9321.5321.5421.268,578
Jan 17, 202421.6521.8821.6221.7021.4216,908
Jan 16, 202421.7022.0621.5721.6921.4162,866
Jan 12, 202421.6021.7721.4621.7621.4716,502
Jan 11, 202421.3421.6121.3421.4821.2016,359
Jan 10, 202421.3121.6121.3121.4121.1333,148
Jan 09, 202421.3621.4921.1821.4721.1917,966
Jan 08, 202420.9521.3420.9521.3421.0619,569
Jan 05, 202420.8021.0320.7420.9520.6818,131
Jan 04, 202420.6520.9120.6520.8020.5348,972
Jan 03, 202420.5920.8320.5020.6520.3833,186
Jan 02, 202420.4720.6920.0820.6620.39116,941
Dec 29, 202320.5920.6320.1420.5920.3277,105
Dec 28, 202320.9020.9020.5120.5120.2429,682
Dec 28, 20230.296875 Dividend
Dec 27, 202321.0521.1920.8021.0920.5252,603
Dec 26, 202320.7821.1320.7320.9820.4137,447
Dec 22, 202320.7620.7920.6920.7520.1914,363
Dec 21, 202320.6620.7420.5420.6520.0919,209
Dec 20, 202320.5420.7220.4520.5620.00118,630
Dec 19, 202320.5420.8020.5420.6520.0939,861
Dec 18, 202320.7820.9120.5220.5419.9969,656
Dec 15, 202320.8821.0820.7620.8520.2917,273
Dec 14, 202320.8821.1120.8020.8720.3126,402
Dec 13, 202320.2020.6820.1120.6120.0535,473
Dec 12, 202320.1320.1419.9220.1319.5923,146
Dec 11, 202320.3820.3819.9020.0519.5130,536
Dec 08, 202320.5420.6420.2720.2719.7214,959
Dec 07, 202320.7821.0020.5520.5520.0029,398
Dec 06, 202321.1121.1120.6520.6720.1117,891
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...