The Allstate Corporation (ALL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 170.75 | 170.92 | 168.03 | 170.07 | 170.07 | 1,279,000 |
| Apr 25, 2024 | 172.30 | 173.08 | 171.29 | 172.34 | 172.34 | 1,161,200 |
| Apr 24, 2024 | 174.85 | 174.85 | 171.32 | 172.27 | 172.27 | 1,772,400 |
| Apr 23, 2024 | 176.15 | 176.93 | 174.67 | 175.28 | 175.28 | 1,410,800 |
| Apr 22, 2024 | 173.16 | 176.12 | 172.41 | 175.41 | 175.41 | 1,698,300 |
| Apr 19, 2024 | 170.01 | 173.85 | 169.77 | 172.96 | 172.96 | 2,367,900 |
| Apr 18, 2024 | 165.10 | 169.53 | 164.68 | 169.11 | 169.11 | 2,068,300 |
| Apr 17, 2024 | 162.27 | 164.01 | 161.06 | 162.92 | 162.92 | 1,581,500 |
| Apr 16, 2024 | 166.41 | 166.72 | 164.08 | 164.21 | 164.21 | 974,800 |
| Apr 15, 2024 | 168.78 | 168.86 | 165.47 | 165.76 | 165.76 | 1,127,000 |
| Apr 12, 2024 | 166.00 | 168.99 | 165.87 | 166.81 | 166.81 | 1,711,200 |
| Apr 11, 2024 | 168.88 | 168.88 | 165.53 | 165.61 | 165.61 | 1,270,300 |
| Apr 10, 2024 | 167.72 | 170.00 | 167.08 | 169.75 | 169.75 | 1,288,100 |
| Apr 09, 2024 | 172.44 | 172.92 | 166.93 | 168.33 | 168.33 | 1,218,600 |
| Apr 08, 2024 | 173.31 | 173.59 | 172.00 | 172.36 | 172.36 | 1,004,400 |
| Apr 05, 2024 | 171.93 | 173.46 | 171.25 | 172.82 | 172.82 | 999,000 |
| Apr 04, 2024 | 174.05 | 174.57 | 170.39 | 171.23 | 171.23 | 1,242,300 |
| Apr 03, 2024 | 172.64 | 173.80 | 172.30 | 173.42 | 173.42 | 930,300 |
| Apr 02, 2024 | 173.01 | 173.77 | 171.93 | 172.54 | 172.54 | 1,503,100 |
| Apr 01, 2024 | 173.08 | 173.50 | 171.29 | 172.57 | 172.57 | 1,397,800 |
| Mar 28, 2024 | 172.03 | 173.47 | 171.10 | 173.01 | 173.01 | 1,735,800 |
| Mar 27, 2024 | 171.08 | 171.60 | 168.45 | 169.84 | 169.84 | 1,469,600 |
| Mar 26, 2024 | 169.37 | 171.61 | 169.13 | 170.81 | 170.81 | 1,704,600 |
| Mar 25, 2024 | 166.52 | 169.66 | 166.22 | 168.97 | 168.97 | 2,459,700 |
| Mar 22, 2024 | 163.00 | 165.57 | 162.50 | 165.25 | 165.25 | 1,572,500 |
| Mar 21, 2024 | 160.11 | 162.73 | 159.71 | 162.17 | 162.17 | 1,954,600 |
| Mar 20, 2024 | 162.11 | 162.86 | 160.52 | 161.17 | 161.17 | 1,548,400 |
| Mar 19, 2024 | 164.10 | 164.30 | 161.27 | 162.36 | 162.36 | 1,994,900 |
| Mar 18, 2024 | 161.33 | 163.33 | 160.83 | 163.01 | 163.01 | 1,525,800 |
| Mar 15, 2024 | 157.86 | 162.71 | 157.46 | 162.20 | 162.20 | 9,247,300 |
| Mar 14, 2024 | 159.76 | 160.56 | 158.12 | 159.38 | 159.38 | 1,596,700 |
| Mar 13, 2024 | 160.12 | 160.49 | 158.54 | 160.08 | 160.08 | 1,457,600 |
| Mar 12, 2024 | 160.00 | 160.70 | 158.02 | 159.60 | 159.60 | 1,798,600 |
| Mar 11, 2024 | 156.57 | 159.98 | 156.45 | 159.94 | 159.94 | 1,582,100 |
| Mar 08, 2024 | 156.17 | 157.43 | 155.59 | 156.92 | 156.92 | 1,145,300 |
| Mar 07, 2024 | 156.98 | 157.10 | 155.40 | 156.64 | 156.64 | 1,316,700 |
| Mar 06, 2024 | 156.41 | 157.21 | 154.76 | 157.04 | 157.04 | 1,804,100 |
| Mar 05, 2024 | 156.43 | 157.92 | 155.99 | 156.77 | 156.77 | 1,356,500 |
| Mar 04, 2024 | 154.32 | 156.45 | 153.87 | 156.38 | 156.38 | 1,661,800 |
| Mar 01, 2024 | 158.46 | 158.80 | 154.62 | 155.15 | 155.15 | 2,931,100 |
| Mar 01, 2024 | 0.92 Dividend | |||||
| Feb 29, 2024 | 160.89 | 160.89 | 158.30 | 159.52 | 158.60 | 2,637,200 |
| Feb 28, 2024 | 159.56 | 160.96 | 159.56 | 160.59 | 159.66 | 1,083,500 |
| Feb 27, 2024 | 159.44 | 160.17 | 158.26 | 159.54 | 158.62 | 1,270,600 |
| Feb 26, 2024 | 159.43 | 160.69 | 158.81 | 159.80 | 158.88 | 1,311,900 |
| Feb 23, 2024 | 160.16 | 161.20 | 158.87 | 159.13 | 158.21 | 1,636,300 |
| Feb 22, 2024 | 159.17 | 160.99 | 156.45 | 160.19 | 159.27 | 1,851,600 |
| Feb 21, 2024 | 160.30 | 161.11 | 158.18 | 159.17 | 158.25 | 1,977,700 |
| Feb 20, 2024 | 161.50 | 162.95 | 159.63 | 159.72 | 158.80 | 1,740,600 |
| Feb 16, 2024 | 162.00 | 164.43 | 161.50 | 161.78 | 160.85 | 1,777,700 |
| Feb 15, 2024 | 162.23 | 162.61 | 160.14 | 161.89 | 160.96 | 1,757,300 |
| Feb 14, 2024 | 159.17 | 161.76 | 157.95 | 161.39 | 160.46 | 1,467,600 |
| Feb 13, 2024 | 160.83 | 160.83 | 157.13 | 158.58 | 157.67 | 1,383,300 |
| Feb 12, 2024 | 160.79 | 160.99 | 158.91 | 159.32 | 158.40 | 1,196,300 |
| Feb 09, 2024 | 160.35 | 160.59 | 158.53 | 160.03 | 159.11 | 1,563,900 |
| Feb 08, 2024 | 163.00 | 168.05 | 159.95 | 161.75 | 160.82 | 3,791,900 |
| Feb 07, 2024 | 157.70 | 159.33 | 157.54 | 158.60 | 157.69 | 1,871,300 |
| Feb 06, 2024 | 156.45 | 157.85 | 156.02 | 157.35 | 156.44 | 965,300 |
| Feb 05, 2024 | 156.46 | 157.44 | 155.69 | 156.83 | 155.93 | 1,331,400 |
| Feb 02, 2024 | 156.99 | 158.20 | 156.62 | 157.37 | 156.46 | 1,088,300 |
| Feb 01, 2024 | 154.34 | 156.53 | 153.42 | 156.19 | 155.29 | 1,005,100 |
| Jan 31, 2024 | 156.85 | 157.29 | 154.99 | 155.25 | 154.35 | 1,349,800 |
| Jan 30, 2024 | 155.96 | 156.85 | 154.97 | 156.49 | 155.59 | 1,135,500 |
| Jan 29, 2024 | 157.28 | 158.12 | 155.73 | 156.06 | 155.16 | 1,277,000 |
| Jan 26, 2024 | 158.88 | 159.02 | 157.89 | 158.37 | 157.46 | 1,034,900 |
| Jan 25, 2024 | 158.39 | 159.36 | 156.93 | 159.06 | 158.14 | 1,253,300 |
| Jan 24, 2024 | 155.63 | 159.60 | 155.57 | 157.42 | 156.51 | 2,374,600 |
| Jan 23, 2024 | 155.39 | 156.79 | 153.84 | 154.11 | 153.22 | 1,140,700 |
| Jan 22, 2024 | 155.43 | 156.32 | 155.17 | 155.39 | 154.49 | 940,600 |
| Jan 19, 2024 | 155.00 | 156.52 | 154.13 | 154.88 | 153.99 | 1,989,700 |
| Jan 18, 2024 | 151.78 | 153.30 | 150.17 | 152.92 | 152.04 | 1,573,700 |
| Jan 17, 2024 | 151.56 | 153.88 | 150.97 | 152.55 | 151.67 | 1,615,300 |
| Jan 16, 2024 | 151.43 | 152.40 | 150.44 | 151.50 | 150.63 | 1,187,500 |
| Jan 12, 2024 | 151.00 | 151.20 | 148.86 | 151.03 | 150.16 | 1,115,400 |
| Jan 11, 2024 | 149.86 | 150.60 | 148.23 | 150.37 | 149.50 | 1,532,400 |
| Jan 10, 2024 | 151.05 | 152.00 | 149.91 | 150.31 | 149.44 | 1,335,100 |
| Jan 09, 2024 | 150.25 | 151.36 | 148.66 | 150.98 | 150.11 | 1,599,700 |
| Jan 08, 2024 | 149.94 | 150.79 | 148.58 | 149.38 | 148.52 | 2,398,600 |
| Jan 05, 2024 | 149.34 | 150.22 | 147.60 | 149.98 | 149.12 | 1,551,200 |
| Jan 04, 2024 | 147.08 | 151.46 | 147.08 | 148.50 | 147.64 | 3,176,500 |
| Jan 03, 2024 | 144.08 | 145.45 | 143.80 | 145.00 | 144.16 | 1,701,200 |
| Jan 02, 2024 | 140.33 | 143.91 | 140.33 | 143.81 | 142.98 | 2,263,600 |
| Dec 29, 2023 | 139.83 | 140.39 | 139.41 | 139.98 | 139.17 | 723,400 |
| Dec 28, 2023 | 138.07 | 139.87 | 138.07 | 139.82 | 139.01 | 900,500 |
| Dec 27, 2023 | 137.60 | 138.42 | 137.43 | 138.39 | 137.59 | 714,400 |
| Dec 26, 2023 | 137.40 | 138.69 | 137.07 | 138.08 | 137.28 | 704,800 |
| Dec 22, 2023 | 135.85 | 137.68 | 135.29 | 137.40 | 136.61 | 1,227,300 |
| Dec 21, 2023 | 135.70 | 135.92 | 134.17 | 135.40 | 134.62 | 1,511,800 |
| Dec 20, 2023 | 137.48 | 137.87 | 135.55 | 135.62 | 134.84 | 1,508,700 |
| Dec 19, 2023 | 138.75 | 138.87 | 137.68 | 138.25 | 137.45 | 1,738,300 |
| Dec 18, 2023 | 139.10 | 139.64 | 137.70 | 138.75 | 137.95 | 1,612,600 |
| Dec 15, 2023 | 138.11 | 141.95 | 138.00 | 139.06 | 138.26 | 3,198,700 |
| Dec 14, 2023 | 143.95 | 144.09 | 139.02 | 139.24 | 138.44 | 2,535,500 |
| Dec 13, 2023 | 143.74 | 144.56 | 143.06 | 144.35 | 143.52 | 1,397,500 |
| Dec 12, 2023 | 143.00 | 144.52 | 142.08 | 144.36 | 143.53 | 1,809,500 |
| Dec 11, 2023 | 140.99 | 144.99 | 140.00 | 143.07 | 142.24 | 2,447,900 |
| Dec 08, 2023 | 139.78 | 139.98 | 138.56 | 139.32 | 138.52 | 806,300 |
| Dec 07, 2023 | 138.82 | 139.90 | 138.02 | 139.02 | 138.22 | 1,685,800 |
| Dec 06, 2023 | 138.82 | 139.98 | 138.19 | 138.49 | 137.69 | 1,008,100 |
| Dec 05, 2023 | 138.70 | 139.68 | 137.48 | 138.68 | 137.88 | 1,504,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.