New Zealand markets open in 8 hours 21 minutes

The Allstate Corporation (ALL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
157.07-3.76 (-2.34%)
At close: 04:00PM EDT
156.60 -0.47 (-0.30%)
After hours: 05:30PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024158.45159.28156.76157.07157.071,986,600
13 Jun 2024160.60160.91158.43160.83160.831,188,100
12 Jun 2024161.00163.30159.84160.63160.631,280,700
11 Jun 2024163.54163.54161.19161.60161.601,111,100
10 Jun 2024165.01165.07162.95163.81163.81818,900
07 Jun 2024163.99166.34163.14165.06165.061,351,800
06 Jun 2024163.53164.53161.94163.12163.12942,100
05 Jun 2024163.51164.41160.84163.30163.301,181,700
04 Jun 2024163.17164.60162.23163.42163.421,680,300
03 Jun 2024166.88167.71162.72164.12164.121,503,800
31 May 2024164.57167.77164.29167.52167.522,329,200
31 May 20240.92 Dividend
30 May 2024163.22165.22162.55164.98164.061,366,200
29 May 2024164.31164.56162.92163.50162.59827,900
28 May 2024164.36165.24162.81164.67163.751,460,200
24 May 2024164.50164.98164.00164.84163.92988,500
23 May 2024165.00165.85163.51164.00163.092,039,800
22 May 2024168.15168.99165.09166.17165.241,144,600
21 May 2024168.32170.05167.84168.19167.251,901,000
20 May 2024169.51169.75167.56167.86166.92823,400
17 May 2024170.55170.70168.96169.51168.56988,200
16 May 2024167.65169.66167.13169.08168.141,173,700
15 May 2024167.69169.24165.10166.27165.341,482,300
14 May 2024170.40170.86168.65169.08168.141,135,200
13 May 2024172.91173.76169.66169.88168.931,096,000
10 May 2024172.20173.03171.32172.71171.75901,000
09 May 2024169.78171.68169.39171.46170.50986,300
08 May 2024168.94171.16168.94170.28169.331,295,200
07 May 2024170.35170.74167.80168.19167.251,743,400
06 May 2024169.52170.86168.85170.08169.131,183,300
03 May 2024167.96169.06165.24168.18167.241,668,300
02 May 2024176.00177.37168.29169.18168.243,182,100
01 May 2024170.06173.79170.06171.56170.601,693,800
30 Apr 2024169.74170.68168.54170.06169.111,124,600
29 Apr 2024170.61170.78169.05169.58168.631,238,400
26 Apr 2024170.75170.92168.03170.07169.121,279,000
25 Apr 2024172.30173.08171.29172.34171.381,161,200
24 Apr 2024174.85174.85171.32172.27171.311,772,400
23 Apr 2024176.15176.93174.67175.28174.301,410,800
22 Apr 2024173.16176.12172.41175.41174.431,698,300
19 Apr 2024170.01173.85169.77172.96172.002,367,900
18 Apr 2024165.10169.53164.68169.11168.172,068,300
17 Apr 2024162.27164.01161.06162.92162.011,581,500
16 Apr 2024166.41166.72164.08164.21163.29974,800
15 Apr 2024168.78168.86165.47165.76164.841,127,000
12 Apr 2024166.00168.99165.87166.81165.881,711,200
11 Apr 2024168.88168.88165.53165.61164.691,270,300
10 Apr 2024167.72170.00167.08169.75168.801,288,100
09 Apr 2024172.44172.92166.93168.33167.391,218,600
08 Apr 2024173.31173.59172.00172.36171.401,004,400
05 Apr 2024171.93173.46171.25172.82171.86999,000
04 Apr 2024174.05174.57170.39171.23170.281,242,300
03 Apr 2024172.64173.80172.30173.42172.45930,300
02 Apr 2024173.01173.77171.93172.54171.581,503,100
01 Apr 2024173.08173.50171.29172.57171.611,397,800
28 Mar 2024172.03173.47171.10173.01172.051,735,800
27 Mar 2024171.08171.60168.45169.84168.891,469,600
26 Mar 2024169.37171.61169.13170.81169.861,704,600
25 Mar 2024166.52169.66166.22168.97168.032,459,700
22 Mar 2024163.00165.57162.50165.25164.331,572,500
21 Mar 2024160.11162.73159.71162.17161.271,954,600
20 Mar 2024162.11162.86160.52161.17160.271,548,400
19 Mar 2024164.10164.30161.27162.36161.451,994,900
18 Mar 2024161.33163.33160.83163.01162.101,525,800
15 Mar 2024157.86162.71157.46162.20161.309,247,300
14 Mar 2024159.76160.56158.12159.38158.491,596,700
13 Mar 2024160.12160.49158.54160.08159.191,457,600
12 Mar 2024160.00160.70158.02159.60158.711,798,600
11 Mar 2024156.57159.98156.45159.94159.051,582,100
08 Mar 2024156.17157.43155.59156.92156.041,145,300
07 Mar 2024156.98157.10155.40156.64155.771,316,700
06 Mar 2024156.41157.21154.76157.04156.161,804,100
05 Mar 2024156.43157.92155.99156.77155.901,356,500
04 Mar 2024154.32156.45153.87156.38155.511,661,800
01 Mar 2024158.46158.80154.62155.15154.282,931,100
01 Mar 20240.92 Dividend
29 Feb 2024160.89160.89158.30159.52157.722,637,200
28 Feb 2024159.56160.96159.56160.59158.771,083,500
27 Feb 2024159.44160.17158.26159.54157.741,270,600
26 Feb 2024159.43160.69158.81159.80157.991,311,900
23 Feb 2024160.16161.20158.87159.13157.331,636,300
22 Feb 2024159.17160.99156.45160.19158.381,851,600
21 Feb 2024160.30161.11158.18159.17157.371,977,700
20 Feb 2024161.50162.95159.63159.72157.911,740,600
16 Feb 2024162.00164.43161.50161.78159.951,777,700
15 Feb 2024162.23162.61160.14161.89160.061,757,300
14 Feb 2024159.17161.76157.95161.39159.561,467,600
13 Feb 2024160.83160.83157.13158.58156.791,383,300
12 Feb 2024160.79160.99158.91159.32157.521,196,300
09 Feb 2024160.35160.59158.53160.03158.221,563,900
08 Feb 2024163.00168.05159.95161.75159.923,791,900
07 Feb 2024157.70159.33157.54158.60156.811,871,300
06 Feb 2024156.45157.85156.02157.35155.57965,300
05 Feb 2024156.46157.44155.69156.83155.061,331,400
02 Feb 2024156.99158.20156.62157.37155.591,088,300
01 Feb 2024154.34156.53153.42156.19154.421,005,100
31 Jan 2024156.85157.29154.99155.25153.491,349,800
30 Jan 2024155.96156.85154.97156.49154.721,135,500
29 Jan 2024157.28158.12155.73156.06154.291,277,000
26 Jan 2024158.88159.02157.89158.37156.581,034,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...