ALL - The Allstate Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 2023109.94110.85109.30110.08110.081,119,200
Jun 01, 2023108.20109.95106.32109.20109.201,618,900
Jun 01, 20230.89 Dividend
May 31, 2023110.28110.80108.32108.45107.563,870,900
May 30, 2023109.14110.78108.53110.66109.751,607,900
May 26, 2023110.80111.16108.63109.53108.631,697,200
May 25, 2023112.56113.57110.70111.04110.132,013,600
May 24, 2023115.48116.11113.34113.40112.471,730,500
May 23, 2023118.17118.61115.87116.26115.311,848,200
May 22, 2023117.50118.58117.30118.09117.121,579,200
May 19, 2023119.83119.99117.75117.78116.812,027,600
May 18, 2023118.58119.07117.48118.89117.911,512,400
May 17, 2023117.00119.47116.72119.00118.021,719,100
May 16, 2023118.02118.09116.43116.81115.851,196,700
May 15, 2023118.54118.59117.20117.93116.962,144,500
May 12, 2023119.14119.64117.71118.26117.291,689,700
May 11, 2023117.01118.50116.43118.33117.361,730,900
May 10, 2023118.56119.44116.48117.67116.701,642,800
May 09, 2023115.54118.58115.46118.42117.451,945,200
May 08, 2023115.92116.85115.11116.12115.171,323,900
May 05, 2023115.46117.99115.46115.73114.782,244,500
May 04, 2023109.97114.72109.50114.02113.083,413,800
May 03, 2023112.99112.99111.02111.50110.582,979,700
May 02, 2023115.13115.33110.56112.39111.472,224,300
May 01, 2023115.55117.25115.39115.86114.911,188,800
Apr 28, 2023115.77116.67115.36115.76114.812,228,700
Apr 27, 2023113.86115.71113.62115.25114.301,155,500
Apr 26, 2023114.13115.61113.44114.06113.121,141,000
Apr 25, 2023115.20116.12114.32114.91113.97963,300
Apr 24, 2023115.85117.37115.75115.90114.951,034,400
Apr 21, 2023116.70117.07115.71115.78114.831,503,900
Apr 20, 2023118.35122.50117.09117.38116.423,165,400
Apr 19, 2023114.78116.81113.76116.51115.551,962,400
Apr 18, 2023114.99115.42113.36114.14113.201,856,400
Apr 17, 2023112.35114.91111.42114.89113.952,210,600
Apr 14, 2023114.29115.12111.27112.13111.212,287,600
Apr 13, 2023114.11114.86113.00114.11113.172,889,600
Apr 12, 2023116.39117.89115.65116.08115.131,377,100
Apr 11, 2023115.76117.00115.13116.10115.151,062,200
Apr 10, 2023115.31116.21115.20116.11115.16989,500
Apr 06, 2023115.37116.60114.80115.22114.271,414,500
Apr 05, 2023111.69115.47111.14114.88113.941,396,600
Apr 04, 2023114.45114.98111.59113.17112.241,421,900
Apr 03, 2023112.68115.31112.21114.25113.312,381,600
Mar 31, 2023109.97111.28109.85110.81109.901,901,100
Mar 30, 2023110.25110.40108.00109.09108.191,324,100
Mar 29, 2023107.59109.85107.05109.70108.802,263,500
Mar 28, 2023106.29107.32105.65106.34105.471,585,200
Mar 27, 2023107.56108.00106.09106.99106.111,771,400
Mar 24, 2023104.31105.62103.20105.59104.722,893,000
Mar 23, 2023108.44108.67105.24105.58104.712,139,700
Mar 22, 2023112.32113.02108.51108.53107.641,856,400
Mar 21, 2023111.18114.06110.42112.54111.622,577,000
Mar 20, 2023105.80110.14105.80109.20108.302,990,200
Mar 17, 2023110.78111.02104.32105.11104.259,352,100
Mar 16, 2023110.28112.73108.75112.10111.182,727,900
Mar 15, 2023111.16111.77107.86110.61109.702,826,400
Mar 14, 2023117.11118.01112.93114.36113.422,513,800
Mar 13, 2023115.95117.16113.80114.18113.243,208,000
Mar 10, 2023118.68120.70117.68118.20117.231,979,700
Mar 09, 2023122.48122.53118.44119.40118.421,651,700
Mar 08, 2023125.20125.20121.16122.40121.401,824,800
Mar 07, 2023127.71127.71124.55124.58123.561,222,000
Mar 06, 2023128.49129.49127.31127.60126.551,372,400
Mar 03, 2023126.39128.13125.57128.13127.081,592,300
Mar 02, 2023126.89126.99125.46126.28125.241,730,000
Mar 01, 2023128.15128.75126.86127.61126.561,681,600
Feb 28, 2023129.10129.49127.64128.78127.722,013,000
Feb 27, 2023131.13131.66128.48128.95127.891,847,800
Feb 27, 20230.89 Dividend
Feb 24, 2023131.10132.03130.01131.59129.631,365,700
Feb 23, 2023133.69134.43130.69131.85129.881,318,800
Feb 22, 2023135.20135.20133.11133.28131.291,439,500
Feb 21, 2023134.41134.95132.80134.41132.411,808,700
Feb 17, 2023136.72136.94134.64135.05133.041,460,000
Feb 16, 2023136.00139.02135.73137.10135.061,539,200
Feb 15, 2023134.43137.44134.35137.15135.101,308,400
Feb 14, 2023136.37136.91133.99135.04133.031,276,500
Feb 13, 2023135.66137.28135.54136.51134.471,215,800
Feb 10, 2023133.59135.64133.15135.41133.391,391,700
Feb 09, 2023137.50137.83132.35133.56131.571,842,000
Feb 08, 2023135.99138.25135.86136.83134.791,483,300
Feb 07, 2023134.71137.65134.06136.72134.681,493,300
Feb 06, 2023131.30135.04130.68134.98132.972,233,700
Feb 03, 2023131.76132.22128.45131.33129.371,760,800
Feb 02, 2023125.00132.11123.08131.89129.924,016,400
Feb 01, 2023127.45128.85126.07128.16126.251,794,100
Jan 31, 2023128.82128.82127.01128.47126.551,414,400
Jan 30, 2023127.95128.65127.43128.00126.091,159,200
Jan 27, 2023128.28129.12127.54127.83125.921,075,600
Jan 26, 2023128.78128.96127.62128.60126.681,256,500
Jan 25, 2023126.71129.48126.01128.62126.701,454,300
Jan 24, 2023125.00127.78124.61127.26125.361,852,900
Jan 23, 2023125.72126.66124.82125.24123.372,064,900
Jan 20, 2023125.06125.98123.28125.65123.782,522,200
Jan 19, 2023126.05127.16122.00124.64122.784,888,600
Jan 18, 2023135.35135.63131.92132.43130.451,900,100
Jan 17, 2023138.85138.85134.20135.52133.501,798,400
Jan 13, 2023136.24139.34135.70138.97136.901,203,300
Jan 12, 2023138.61139.08136.90137.07135.031,365,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...