NYSE - Nasdaq Real Time Price USD

The Allstate Corporation (ALL)

Compare
195.05 -0.46 (-0.23%)
As of 3:29 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 194.82 195.60 193.52 195.05 195.05 599,244
Oct 17, 2024 197.50 198.79 193.59 195.51 195.51 1,918,200
Oct 16, 2024 192.20 195.87 192.20 195.65 195.65 1,459,200
Oct 15, 2024 191.98 195.87 190.98 193.01 193.01 2,423,500
Oct 14, 2024 188.31 191.19 186.97 190.53 190.53 1,200,100
Oct 11, 2024 187.60 188.68 186.36 188.28 188.28 1,240,600
Oct 10, 2024 191.76 191.76 185.10 185.79 185.79 1,271,600
Oct 9, 2024 182.04 185.67 181.03 184.91 184.91 1,003,200
Oct 8, 2024 182.24 183.91 181.64 182.87 182.87 1,167,900
Oct 7, 2024 189.95 190.07 179.05 181.25 181.25 2,924,000
Oct 4, 2024 187.38 190.79 187.16 190.57 190.57 704,700
Oct 3, 2024 190.33 190.51 187.06 187.84 187.84 1,295,500
Oct 2, 2024 189.57 190.87 189.38 190.22 190.22 729,700
Oct 1, 2024 189.22 191.56 188.00 189.88 189.88 1,142,500
Sep 30, 2024 189.00 189.88 186.00 189.65 189.65 1,024,500
Sep 27, 2024 188.00 189.52 188.00 188.36 188.36 890,700
Sep 26, 2024 189.16 190.93 188.00 188.69 188.69 835,700
Sep 25, 2024 192.58 192.97 189.70 190.00 190.00 1,234,900
Sep 24, 2024 193.00 193.00 190.54 191.82 191.82 1,339,700
Sep 23, 2024 191.64 193.97 191.47 192.89 192.89 1,712,000
Sep 20, 2024 191.10 193.19 190.14 191.00 191.00 4,397,100
Sep 19, 2024 191.50 192.50 187.30 190.68 190.68 1,594,900
Sep 18, 2024 190.24 191.56 189.43 191.01 191.01 1,235,400
Sep 17, 2024 190.40 191.18 187.42 190.26 190.26 948,800
Sep 16, 2024 189.60 191.30 188.50 190.56 190.56 994,900
Sep 13, 2024 187.50 188.64 186.62 188.30 188.30 1,058,500
Sep 12, 2024 183.76 186.39 182.97 186.10 186.10 994,200
Sep 11, 2024 184.46 184.99 181.09 184.39 184.39 1,765,600
Sep 10, 2024 187.69 188.17 184.33 184.87 184.87 1,298,100
Sep 9, 2024 186.42 189.05 185.49 187.20 187.20 1,274,300
Sep 6, 2024 187.64 188.44 184.35 185.36 185.36 1,687,600
Sep 5, 2024 190.17 190.17 183.83 185.76 185.76 1,723,700
Sep 4, 2024 190.71 190.75 188.17 189.87 189.87 1,212,700
Sep 3, 2024 190.00 191.33 188.87 189.20 189.20 2,314,600
Aug 30, 2024 0.92 Dividend
Aug 30, 2024 187.46 189.26 186.82 188.94 188.94 1,430,400
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 9, 2024 170.67 171.67 170.14 171.03 170.19 1,000,100
Aug 8, 2024 169.94 171.58 169.20 170.52 169.69 1,006,800
Aug 7, 2024 170.47 174.75 170.15 170.67 169.84 1,155,000
Aug 6, 2024 169.28 172.22 169.21 169.79 168.96 2,327,900
Aug 5, 2024 176.85 176.85 168.36 169.02 168.19 1,922,600
Aug 2, 2024 176.52 179.96 173.89 176.82 175.96 1,699,600
Aug 1, 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 9, 2024 159.18 160.90 158.54 158.72 157.94 1,050,900
Jul 8, 2024 158.88 160.59 158.39 159.54 158.76 1,278,700
Jul 5, 2024 159.19 159.19 157.50 158.43 157.66 920,100
Jul 3, 2024 159.90 160.74 158.77 159.44 158.66 701,200
Jul 2, 2024 159.29 160.22 158.27 160.18 159.40 1,245,800
Jul 1, 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 7, 2024 163.99 166.34 163.14 165.06 164.25 1,351,800
Jun 6, 2024 163.53 164.53 161.94 163.12 162.32 942,100
Jun 5, 2024 163.51 164.41 160.84 163.30 162.50 1,181,700
Jun 4, 2024 163.17 164.60 162.23 163.42 162.62 1,680,300
Jun 3, 2024 166.88 167.71 162.72 164.12 163.32 1,503,800
May 31, 2024 0.92 Dividend
May 31, 2024 164.57 167.77 164.29 167.52 166.70 2,329,200
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 9, 2024 169.78 171.68 169.39 171.46 169.67 986,300
May 8, 2024 168.94 171.16 168.94 170.28 168.50 1,295,200
May 7, 2024 170.35 170.74 167.80 168.19 166.44 1,743,400
May 6, 2024 169.52 170.86 168.85 170.08 168.31 1,183,300
May 3, 2024 167.96 169.06 165.24 168.18 166.43 1,668,300
May 2, 2024 176.00 177.37 168.29 169.18 167.41 3,182,100
May 1, 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
Apr 24, 2024 174.85 174.85 171.32 172.27 170.47 1,772,400
Apr 23, 2024 176.15 176.93 174.67 175.28 173.45 1,410,800
Apr 22, 2024 173.16 176.12 172.41 175.41 173.58 1,698,300
Apr 19, 2024 170.01 173.85 169.77 172.96 171.16 2,367,900
Apr 18, 2024 165.10 169.53 164.68 169.11 167.35 2,068,300
Apr 17, 2024 162.27 164.01 161.06 162.92 161.22 1,581,500
Apr 16, 2024 166.41 166.72 164.08 164.21 162.50 974,800
Apr 15, 2024 168.78 168.86 165.47 165.76 164.03 1,127,000
Apr 12, 2024 166.00 168.99 165.87 166.81 165.07 1,711,200
Apr 11, 2024 168.88 168.88 165.53 165.61 163.88 1,270,300
Apr 10, 2024 167.72 170.00 167.08 169.75 167.98 1,288,100
Apr 9, 2024 172.44 172.92 166.93 168.33 166.57 1,218,600
Apr 8, 2024 173.31 173.59 172.00 172.36 170.56 1,004,400
Apr 5, 2024 171.93 173.46 171.25 172.82 171.02 999,000
Apr 4, 2024 174.05 174.57 170.39 171.23 169.44 1,242,300
Apr 3, 2024 172.64 173.80 172.30 173.42 171.61 930,300
Apr 2, 2024 173.01 173.77 171.93 172.54 170.74 1,503,100
Apr 1, 2024 173.08 173.50 171.29 172.57 170.77 1,397,800
Mar 28, 2024 172.03 173.47 171.10 173.01 171.20 1,735,800
Mar 27, 2024 171.08 171.60 168.45 169.84 168.07 1,469,600
Mar 26, 2024 169.37 171.61 169.13 170.81 169.03 1,704,600
Mar 25, 2024 166.52 169.66 166.22 168.97 167.21 2,459,700
Mar 22, 2024 163.00 165.57 162.50 165.25 163.53 1,572,500
Mar 21, 2024 160.11 162.73 159.71 162.17 160.48 1,954,600
Mar 20, 2024 162.11 162.86 160.52 161.17 159.49 1,548,400
Mar 19, 2024 164.10 164.30 161.27 162.36 160.67 1,994,900
Mar 18, 2024 161.33 163.33 160.83 163.01 161.31 1,525,800
Mar 15, 2024 157.86 162.71 157.46 162.20 160.51 9,247,300
Mar 14, 2024 159.76 160.56 158.12 159.38 157.72 1,596,700
Mar 13, 2024 160.12 160.49 158.54 160.08 158.41 1,457,600
Mar 12, 2024 160.00 160.70 158.02 159.60 157.93 1,798,600
Mar 11, 2024 156.57 159.98 156.45 159.94 158.27 1,582,100
Mar 8, 2024 156.17 157.43 155.59 156.92 155.28 1,145,300
Mar 7, 2024 156.98 157.10 155.40 156.64 155.01 1,316,700
Mar 6, 2024 156.41 157.21 154.76 157.04 155.40 1,804,100
Mar 5, 2024 156.43 157.92 155.99 156.77 155.13 1,356,500
Mar 4, 2024 154.32 156.45 153.87 156.38 154.75 1,661,800
Mar 1, 2024 0.92 Dividend
Mar 1, 2024 158.46 158.80 154.62 155.15 153.53 2,931,100
Feb 29, 2024 160.89 160.89 158.30 159.52 156.95 2,637,200
Feb 28, 2024 159.56 160.96 159.56 160.59 158.00 1,083,500
Feb 27, 2024 159.44 160.17 158.26 159.54 156.96 1,270,600
Feb 26, 2024 159.43 160.69 158.81 159.80 157.22 1,311,900
Feb 23, 2024 160.16 161.20 158.87 159.13 156.56 1,636,300
Feb 22, 2024 159.17 160.99 156.45 160.19 157.60 1,851,600
Feb 21, 2024 160.30 161.11 158.18 159.17 156.60 1,977,700
Feb 20, 2024 161.50 162.95 159.63 159.72 157.14 1,740,600
Feb 16, 2024 162.00 164.43 161.50 161.78 159.17 1,777,700
Feb 15, 2024 162.23 162.61 160.14 161.89 159.28 1,757,300
Feb 14, 2024 159.17 161.76 157.95 161.39 158.79 1,467,600
Feb 13, 2024 160.83 160.83 157.13 158.58 156.02 1,383,300
Feb 12, 2024 160.79 160.99 158.91 159.32 156.75 1,196,300
Feb 9, 2024 160.35 160.59 158.53 160.03 157.45 1,563,900
Feb 8, 2024 163.00 168.05 159.95 161.75 159.14 3,791,900
Feb 7, 2024 157.70 159.33 157.54 158.60 156.04 1,871,300
Feb 6, 2024 156.45 157.85 156.02 157.35 154.81 965,300
Feb 5, 2024 156.46 157.44 155.69 156.83 154.30 1,331,400
Feb 2, 2024 156.99 158.20 156.62 157.37 154.83 1,088,300
Feb 1, 2024 154.34 156.53 153.42 156.19 153.67 1,005,100
Jan 31, 2024 156.85 157.29 154.99 155.25 152.74 1,349,800
Jan 30, 2024 155.96 156.85 154.97 156.49 153.96 1,135,500
Jan 29, 2024 157.28 158.12 155.73 156.06 153.54 1,277,000
Jan 26, 2024 158.88 159.02 157.89 158.37 155.81 1,034,900
Jan 25, 2024 158.39 159.36 156.93 159.06 156.49 1,253,300
Jan 24, 2024 155.63 159.60 155.57 157.42 154.88 2,374,600
Jan 23, 2024 155.39 156.79 153.84 154.11 151.62 1,140,700
Jan 22, 2024 155.43 156.32 155.17 155.39 152.88 940,600
Jan 19, 2024 155.00 156.52 154.13 154.88 152.38 1,989,700
Jan 18, 2024 151.78 153.30 150.17 152.92 150.45 1,573,700
Jan 17, 2024 151.56 153.88 150.97 152.55 150.09 1,615,300
Jan 16, 2024 151.43 152.40 150.44 151.50 149.05 1,187,500
Jan 12, 2024 151.00 151.20 148.86 151.03 148.59 1,115,400
Jan 11, 2024 149.86 150.60 148.23 150.37 147.94 1,532,400
Jan 10, 2024 151.05 152.00 149.91 150.31 147.88 1,335,100
Jan 9, 2024 150.25 151.36 148.66 150.98 148.54 1,599,700
Jan 8, 2024 149.94 150.79 148.58 149.38 146.97 2,398,600
Jan 5, 2024 149.34 150.22 147.60 149.98 147.56 1,551,200
Jan 4, 2024 147.08 151.46 147.08 148.50 146.10 3,176,500
Jan 3, 2024 144.08 145.45 143.80 145.00 142.66 1,701,200
Jan 2, 2024 140.33 143.91 140.33 143.81 141.49 2,263,600
Dec 29, 2023 139.83 140.39 139.41 139.98 137.72 723,400
Dec 28, 2023 138.07 139.87 138.07 139.82 137.56 900,500
Dec 27, 2023 137.60 138.42 137.43 138.39 136.16 714,400
Dec 26, 2023 137.40 138.69 137.07 138.08 135.85 704,800
Dec 22, 2023 135.85 137.68 135.29 137.40 135.18 1,227,300
Dec 21, 2023 135.70 135.92 134.17 135.40 133.21 1,511,800
Dec 20, 2023 137.48 137.87 135.55 135.62 133.43 1,508,700
Dec 19, 2023 138.75 138.87 137.68 138.25 136.02 1,738,300
Dec 18, 2023 139.10 139.64 137.70 138.75 136.51 1,612,600
Dec 15, 2023 138.11 141.95 138.00 139.06 136.82 3,198,700
Dec 14, 2023 143.95 144.09 139.02 139.24 136.99 2,535,500
Dec 13, 2023 143.74 144.56 143.06 144.35 142.02 1,397,500
Dec 12, 2023 143.00 144.52 142.08 144.36 142.03 1,809,500
Dec 11, 2023 140.99 144.99 140.00 143.07 140.76 2,447,900
Dec 8, 2023 139.78 139.98 138.56 139.32 137.07 806,300
Dec 7, 2023 138.82 139.90 138.02 139.02 136.78 1,685,800
Dec 6, 2023 138.82 139.98 138.19 138.49 136.25 1,008,100
Dec 5, 2023 138.70 139.68 137.48 138.68 136.44 1,504,400
Dec 4, 2023 136.89 139.71 136.57 138.64 136.40 1,320,600
Dec 1, 2023 136.94 138.00 136.53 137.68 135.46 1,033,500
Nov 30, 2023 134.97 137.99 134.97 137.87 135.64 2,574,300
Nov 29, 2023 0.89 Dividend
Nov 29, 2023 135.46 136.35 134.60 135.49 133.30 1,041,400
Nov 28, 2023 137.38 137.40 135.92 136.43 133.35 754,300
Nov 27, 2023 136.45 137.82 136.28 137.47 134.37 1,167,700
Nov 24, 2023 136.20 136.97 135.86 136.61 133.53 443,200
Nov 22, 2023 135.38 136.62 134.77 136.09 133.02 1,034,300
Nov 21, 2023 135.01 135.73 134.39 134.96 131.92 1,119,900
Nov 20, 2023 133.21 134.88 132.74 134.64 131.60 1,205,600
Nov 17, 2023 135.00 135.68 133.30 134.19 131.16 1,125,500
Nov 16, 2023 131.99 135.30 131.65 134.75 131.71 2,361,000
Nov 15, 2023 131.56 132.84 130.77 131.57 128.60 1,279,400
Nov 14, 2023 129.92 132.31 129.18 131.65 128.68 1,091,300
Nov 13, 2023 130.67 131.12 129.17 129.85 126.92 1,133,100
Nov 10, 2023 129.51 130.43 128.33 130.32 127.38 818,100
Nov 9, 2023 129.46 129.85 128.62 128.99 126.08 1,133,600
Nov 8, 2023 129.42 129.78 127.93 129.28 126.36 795,700
Nov 7, 2023 130.52 130.62 128.92 129.66 126.73 1,353,100
Nov 6, 2023 131.80 132.30 129.47 130.52 127.58 1,266,100
Nov 3, 2023 132.17 133.32 131.42 131.73 128.76 2,006,600
Nov 2, 2023 135.24 137.99 129.48 131.36 128.40 3,689,200
Nov 1, 2023 129.00 130.48 127.59 129.75 126.82 2,992,500
Oct 31, 2023 125.63 128.64 125.63 128.13 125.24 2,475,000
Oct 30, 2023 124.05 125.57 123.42 125.47 122.64 1,767,700
Oct 27, 2023 124.62 124.81 122.53 123.30 120.52 2,431,500
Oct 26, 2023 125.59 126.56 124.88 125.62 122.79 1,828,000
Oct 25, 2023 124.99 126.95 124.52 125.19 122.37 2,001,700
Oct 24, 2023 123.43 124.52 122.47 124.29 121.49 2,456,200
Oct 23, 2023 122.53 123.30 121.70 121.83 119.08 1,004,900
Oct 20, 2023 125.06 125.78 123.15 123.19 120.41 1,511,600
Oct 19, 2023 126.91 129.10 124.44 124.74 121.93 1,863,300
Oct 18, 2023 128.13 128.92 126.99 127.41 124.54 1,647,500

Related Tickers

PGR The Progressive Corporation
250.85
-0.20%
 
HIG The Hartford Financial Services Group, Inc.
121.74
-0.49%
 
TRV The Travelers Companies, Inc.
264.16
-0.25%
 
CB Chubb Limited
300.68
-0.40%
 
CINF Cincinnati Financial Corporation
140.58
-0.51%
 
L Loews Corporation
81.64
-0.10%
 
WRB W. R. Berkley Corporation
61.42
+0.62%
 
CNA CNA Financial Corporation
50.54
-0.37%
 
THG The Hanover Insurance Group, Inc.
154.57
-0.22%
 
AIZ Assurant, Inc.
197.26
-0.45%