The Allstate Corporation (ALL-PJ) NYSE

27.49

+0.03(+0.11%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202527.5427.4627.4627.5527.424,896
September 04, 202527.3427.3827.3827.4527.2516,233
September 03, 202527.2727.2927.2927.3927.1720,826
September 02, 202527.1527.1927.1927.2527.0912,436
August 29, 202527.2627.2427.2427.2627.1189,179
August 28, 202527.3427.2727.2727.3527.2316,586
August 27, 202527.2927.3227.3227.3227.1914,814
August 26, 202527.3127.2827.2827.3427.1630,453
August 25, 202527.3227.2627.2627.4827.2547,618
August 22, 202527.227.2927.2927.3527.1524,152
August 21, 202527.1627.1427.1427.1927.0618,073
August 20, 202527.227.1527.1527.2427.0920,008
August 19, 202527.1727.1427.1427.2127.126,816
August 18, 202527.0527.0927.0927.1627.0127,711
August 15, 202527.0126.9626.9627.0926.9430,021
August 14, 202527.0826.9926.9927.1526.9129,248
August 13, 202527.1427.0827.0827.227.0540,074
August 12, 202527.0627.0527.0527.126.9919,925
August 11, 202527.0827.0127.0127.0826.9621,334
August 08, 202527.0427.0427.0427.0526.9610,102
August 07, 202527.0626.9926.9927.0726.9643,517
August 06, 202527.0827.0127.0127.0826.9926,595
August 05, 202527.0627.0827.0827.0926.9636,201
August 04, 202526.9227.0827.0827.0826.8325,043
August 01, 202526.8926.9226.9226.9326.8225,675
July 31, 202526.9326.9226.9226.9626.7962,079
July 30, 202526.9826.9626.9626.9826.828,300
July 29, 202526.7926.9326.9326.9326.6320,149
July 28, 202526.9526.8526.8526.9526.7619,465
July 25, 202526.8826.9626.962726.8725,438
July 24, 202526.7626.7926.7926.9226.6922,321
July 23, 202526.7926.726.726.7926.6726,193
July 22, 202526.8226.7326.7326.8426.6322,259
July 21, 202526.7526.8926.8926.9126.6320,951
July 18, 202526.8526.6526.6526.9426.627,507
July 17, 202526.7526.7526.7526.8126.623,605
July 16, 202526.7826.6826.6826.8426.5621,921
July 15, 202526.8426.6426.6426.9226.6430,313
July 14, 202526.9526.8226.8226.9526.726,454
July 11, 202527.0826.8926.8927.0826.8624,153
July 10, 202527.0427.0827.0827.126.9819,990
July 09, 202526.9926.9826.9827.0226.8422,326
July 08, 202526.7726.8326.8326.9326.6543,335
July 07, 202526.8226.7826.7826.8426.6140,646
July 03, 202526.626.726.726.8326.4129,861
July 02, 202526.4126.626.626.626.3254,169
July 01, 202526.1426.4126.4126.4126.151,785
June 30, 202526.3326.0926.0926.3326.05143,839
June 27, 202526.926.6626.22726.6640,589
June 26, 202526.8526.7826.3126.9526.7628,430
June 25, 202527.0326.7426.2827.0526.739,163
June 24, 202526.9926.9326.4627.0326.9122,198
June 23, 202526.9526.9326.4626.9926.8336,456
June 20, 202526.9426.8726.4127.0226.829,208
June 18, 202526.6926.8526.8526.8526.6526,934
June 17, 202526.726.7126.7126.7826.6528,799
June 16, 202526.7226.7126.7126.7926.6120,183
June 13, 202526.6226.6526.6526.726.5141,369
June 12, 202526.8226.7326.7326.8526.6527,320
June 11, 202526.8426.726.726.8926.631,333
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved