The Allstate Corporation (ALL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Sept 14, 2023 - Sept 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 13, 2024 | 187.50 | 188.64 | 186.62 | 188.30 | 188.30 | 1,058,500 |
| Sept 12, 2024 | 183.76 | 186.39 | 182.97 | 186.10 | 186.10 | 994,200 |
| Sept 11, 2024 | 184.46 | 184.99 | 181.09 | 184.39 | 184.39 | 1,765,600 |
| Sept 10, 2024 | 187.69 | 188.17 | 184.33 | 184.87 | 184.87 | 1,298,100 |
| Sept 09, 2024 | 186.42 | 189.05 | 185.49 | 187.20 | 187.20 | 1,274,300 |
| Sept 06, 2024 | 187.64 | 188.44 | 184.35 | 185.36 | 185.36 | 1,687,600 |
| Sept 05, 2024 | 190.17 | 190.17 | 183.83 | 185.76 | 185.76 | 1,723,700 |
| Sept 04, 2024 | 190.71 | 190.75 | 188.17 | 189.87 | 189.87 | 1,212,700 |
| Sept 03, 2024 | 190.00 | 191.33 | 188.87 | 189.20 | 189.20 | 2,314,600 |
| Aug 30, 2024 | 187.46 | 189.26 | 186.82 | 188.94 | 188.94 | 1,430,400 |
| Aug 30, 2024 | 0.92 Dividend | |||||
| Aug 29, 2024 | 186.80 | 188.80 | 185.52 | 188.35 | 187.43 | 1,397,700 |
| Aug 28, 2024 | 185.28 | 187.60 | 184.74 | 187.06 | 186.15 | 1,569,700 |
| Aug 27, 2024 | 183.60 | 185.52 | 183.01 | 185.14 | 184.24 | 1,204,400 |
| Aug 26, 2024 | 180.45 | 184.01 | 180.15 | 183.09 | 182.20 | 1,858,100 |
| Aug 23, 2024 | 181.85 | 181.88 | 179.01 | 180.51 | 179.63 | 1,527,500 |
| Aug 22, 2024 | 179.41 | 181.30 | 178.35 | 181.23 | 180.34 | 2,559,700 |
| Aug 21, 2024 | 181.56 | 182.27 | 178.34 | 178.84 | 177.97 | 1,866,000 |
| Aug 20, 2024 | 180.74 | 181.15 | 179.40 | 180.41 | 179.53 | 1,261,500 |
| Aug 19, 2024 | 179.04 | 180.84 | 179.04 | 180.62 | 179.74 | 1,039,000 |
| Aug 16, 2024 | 178.54 | 180.18 | 176.90 | 179.64 | 178.76 | 1,236,000 |
| Aug 15, 2024 | 182.88 | 184.31 | 177.60 | 178.11 | 177.24 | 2,263,300 |
| Aug 14, 2024 | 176.00 | 181.34 | 175.76 | 180.95 | 180.07 | 2,231,000 |
| Aug 13, 2024 | 171.58 | 173.43 | 169.95 | 171.96 | 171.12 | 1,066,500 |
| Aug 12, 2024 | 172.84 | 173.03 | 170.54 | 171.36 | 170.52 | 1,026,100 |
| Aug 09, 2024 | 170.67 | 171.67 | 170.14 | 171.03 | 170.19 | 1,000,100 |
| Aug 08, 2024 | 169.94 | 171.58 | 169.20 | 170.52 | 169.69 | 1,006,800 |
| Aug 07, 2024 | 170.47 | 174.75 | 170.15 | 170.67 | 169.84 | 1,155,000 |
| Aug 06, 2024 | 169.28 | 172.22 | 169.21 | 169.79 | 168.96 | 2,327,900 |
| Aug 05, 2024 | 176.85 | 176.85 | 168.36 | 169.02 | 168.19 | 1,922,600 |
| Aug 02, 2024 | 176.52 | 179.96 | 173.89 | 176.82 | 175.96 | 1,699,600 |
| Aug 01, 2024 | 174.50 | 180.87 | 173.00 | 177.38 | 176.51 | 2,443,500 |
| Jul 31, 2024 | 172.96 | 173.61 | 171.00 | 171.12 | 170.28 | 1,194,200 |
| Jul 30, 2024 | 169.99 | 173.91 | 169.99 | 173.59 | 172.74 | 1,172,900 |
| Jul 29, 2024 | 169.48 | 171.28 | 168.29 | 169.23 | 168.40 | 1,471,600 |
| Jul 26, 2024 | 166.46 | 171.18 | 166.46 | 169.17 | 168.34 | 1,913,700 |
| Jul 25, 2024 | 172.89 | 176.22 | 162.27 | 165.40 | 164.59 | 3,802,300 |
| Jul 24, 2024 | 174.62 | 176.44 | 172.25 | 172.34 | 171.50 | 1,232,700 |
| Jul 23, 2024 | 174.51 | 175.89 | 173.39 | 173.60 | 172.75 | 903,500 |
| Jul 22, 2024 | 175.50 | 175.71 | 174.01 | 174.83 | 173.98 | 960,700 |
| Jul 19, 2024 | 177.54 | 177.54 | 174.03 | 174.38 | 173.53 | 1,239,500 |
| Jul 18, 2024 | 173.50 | 179.93 | 173.07 | 176.69 | 175.83 | 2,535,100 |
| Jul 17, 2024 | 168.64 | 171.04 | 168.64 | 170.70 | 169.87 | 1,079,000 |
| Jul 16, 2024 | 168.07 | 169.23 | 166.88 | 167.81 | 166.99 | 1,307,200 |
| Jul 15, 2024 | 164.25 | 167.22 | 164.05 | 166.91 | 166.09 | 1,259,900 |
| Jul 12, 2024 | 162.50 | 164.26 | 161.82 | 163.69 | 162.89 | 1,097,000 |
| Jul 11, 2024 | 159.44 | 162.16 | 158.04 | 162.04 | 161.25 | 1,085,300 |
| Jul 10, 2024 | 159.29 | 160.43 | 158.18 | 159.97 | 159.19 | 1,172,700 |
| Jul 09, 2024 | 159.18 | 160.90 | 158.54 | 158.72 | 157.94 | 1,050,900 |
| Jul 08, 2024 | 158.88 | 160.59 | 158.39 | 159.54 | 158.76 | 1,278,700 |
| Jul 05, 2024 | 159.19 | 159.19 | 157.50 | 158.43 | 157.66 | 920,100 |
| Jul 03, 2024 | 159.90 | 160.74 | 158.77 | 159.44 | 158.66 | 701,200 |
| Jul 02, 2024 | 159.29 | 160.22 | 158.27 | 160.18 | 159.40 | 1,245,800 |
| Jul 01, 2024 | 161.34 | 161.74 | 159.60 | 160.54 | 159.76 | 1,187,300 |
| Jun 28, 2024 | 160.25 | 160.96 | 158.57 | 159.66 | 158.88 | 2,576,300 |
| Jun 27, 2024 | 158.71 | 160.15 | 157.89 | 160.01 | 159.23 | 1,222,200 |
| Jun 26, 2024 | 160.91 | 160.91 | 157.48 | 158.36 | 157.59 | 1,196,900 |
| Jun 25, 2024 | 162.90 | 163.04 | 160.45 | 161.34 | 160.55 | 1,165,000 |
| Jun 24, 2024 | 160.67 | 164.10 | 160.55 | 162.41 | 161.62 | 1,301,700 |
| Jun 21, 2024 | 161.05 | 161.05 | 158.68 | 160.51 | 159.73 | 2,016,600 |
| Jun 20, 2024 | 164.17 | 164.55 | 160.28 | 162.59 | 161.80 | 1,909,800 |
| Jun 18, 2024 | 157.28 | 161.84 | 156.87 | 160.06 | 159.28 | 1,920,000 |
| Jun 17, 2024 | 157.53 | 158.75 | 156.66 | 158.74 | 157.96 | 2,557,800 |
| Jun 14, 2024 | 158.45 | 159.28 | 156.76 | 157.07 | 156.30 | 1,986,600 |
| Jun 13, 2024 | 160.60 | 160.91 | 158.43 | 160.83 | 160.04 | 1,188,100 |
| Jun 12, 2024 | 161.00 | 163.30 | 159.84 | 160.63 | 159.85 | 1,280,700 |
| Jun 11, 2024 | 163.54 | 163.54 | 161.19 | 161.60 | 160.81 | 1,111,100 |
| Jun 10, 2024 | 165.01 | 165.07 | 162.95 | 163.81 | 163.01 | 818,900 |
| Jun 07, 2024 | 163.99 | 166.34 | 163.14 | 165.06 | 164.25 | 1,351,800 |
| Jun 06, 2024 | 163.53 | 164.53 | 161.94 | 163.12 | 162.32 | 942,100 |
| Jun 05, 2024 | 163.51 | 164.41 | 160.84 | 163.30 | 162.50 | 1,181,700 |
| Jun 04, 2024 | 163.17 | 164.60 | 162.23 | 163.42 | 162.62 | 1,680,300 |
| Jun 03, 2024 | 166.88 | 167.71 | 162.72 | 164.12 | 163.32 | 1,503,800 |
| May 31, 2024 | 164.57 | 167.77 | 164.29 | 167.52 | 166.70 | 2,329,200 |
| May 31, 2024 | 0.92 Dividend | |||||
| May 30, 2024 | 163.22 | 165.22 | 162.55 | 164.98 | 163.26 | 1,366,200 |
| May 29, 2024 | 164.31 | 164.56 | 162.92 | 163.50 | 161.79 | 827,900 |
| May 28, 2024 | 164.36 | 165.24 | 162.81 | 164.67 | 162.95 | 1,460,200 |
| May 24, 2024 | 164.50 | 164.98 | 164.00 | 164.84 | 163.12 | 988,500 |
| May 23, 2024 | 165.00 | 165.85 | 163.51 | 164.00 | 162.29 | 2,039,800 |
| May 22, 2024 | 168.15 | 168.99 | 165.09 | 166.17 | 164.44 | 1,144,600 |
| May 21, 2024 | 168.32 | 170.05 | 167.84 | 168.19 | 166.44 | 1,901,000 |
| May 20, 2024 | 169.51 | 169.75 | 167.56 | 167.86 | 166.11 | 823,400 |
| May 17, 2024 | 170.55 | 170.70 | 168.96 | 169.51 | 167.74 | 988,200 |
| May 16, 2024 | 167.65 | 169.66 | 167.13 | 169.08 | 167.32 | 1,173,700 |
| May 15, 2024 | 167.69 | 169.24 | 165.10 | 166.27 | 164.54 | 1,482,300 |
| May 14, 2024 | 170.40 | 170.86 | 168.65 | 169.08 | 167.32 | 1,135,200 |
| May 13, 2024 | 172.91 | 173.76 | 169.66 | 169.88 | 168.11 | 1,096,000 |
| May 10, 2024 | 172.20 | 173.03 | 171.32 | 172.71 | 170.91 | 901,000 |
| May 09, 2024 | 169.78 | 171.68 | 169.39 | 171.46 | 169.67 | 986,300 |
| May 08, 2024 | 168.94 | 171.16 | 168.94 | 170.28 | 168.50 | 1,295,200 |
| May 07, 2024 | 170.35 | 170.74 | 167.80 | 168.19 | 166.44 | 1,743,400 |
| May 06, 2024 | 169.52 | 170.86 | 168.85 | 170.08 | 168.31 | 1,183,300 |
| May 03, 2024 | 167.96 | 169.06 | 165.24 | 168.18 | 166.43 | 1,668,300 |
| May 02, 2024 | 176.00 | 177.37 | 168.29 | 169.18 | 167.41 | 3,182,100 |
| May 01, 2024 | 170.06 | 173.79 | 170.06 | 171.56 | 169.77 | 1,693,800 |
| Apr 30, 2024 | 169.74 | 170.68 | 168.54 | 170.06 | 168.29 | 1,124,600 |
| Apr 29, 2024 | 170.61 | 170.78 | 169.05 | 169.58 | 167.81 | 1,238,400 |
| Apr 26, 2024 | 170.75 | 170.92 | 168.03 | 170.07 | 168.30 | 1,279,000 |
| Apr 25, 2024 | 172.30 | 173.08 | 171.29 | 172.34 | 170.54 | 1,161,200 |
| *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.