NYSE - Delayed Quote USD

The Allstate Corporation (ALL-PI)

Compare
21.06 +0.12 (+0.57%)
At close: December 11 at 4:00:02 PM EST
21.66 +0.60 (+2.85%)
Pre-Market: 5:06:35 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 11, 2024 21.09 21.18 20.98 21.06 21.06 35,886
Dec 10, 2024 20.77 21.00 20.76 20.94 20.94 60,620
Dec 9, 2024 21.01 21.01 20.80 20.84 20.84 30,303
Dec 6, 2024 21.07 21.16 20.90 20.95 20.95 31,012
Dec 5, 2024 20.90 21.07 20.88 20.99 20.99 24,220
Dec 4, 2024 20.77 20.96 20.77 20.93 20.93 25,047
Dec 3, 2024 20.94 21.02 20.78 20.81 20.81 65,341
Dec 2, 2024 21.11 21.21 20.92 20.97 20.97 29,843
Nov 29, 2024 20.92 21.26 20.92 21.18 21.18 40,527
Nov 27, 2024 20.93 21.03 20.87 20.87 20.87 29,483
Nov 26, 2024 21.08 21.08 20.80 20.81 20.81 25,303
Nov 25, 2024 21.18 21.29 21.01 21.09 21.09 26,498
Nov 22, 2024 20.96 21.10 20.94 20.96 20.96 26,911
Nov 21, 2024 20.79 21.11 20.79 20.91 20.91 18,772
Nov 20, 2024 20.85 20.86 20.66 20.78 20.78 36,977
Nov 19, 2024 21.11 21.12 20.85 20.90 20.90 23,749
Nov 18, 2024 21.16 21.32 21.02 21.05 21.05 42,559
Nov 15, 2024 21.14 21.22 21.05 21.15 21.15 19,027
Nov 14, 2024 21.34 21.40 21.20 21.20 21.20 26,304
Nov 13, 2024 21.56 21.65 21.26 21.35 21.35 53,256
Nov 12, 2024 21.84 21.93 21.40 21.41 21.41 34,283
Nov 11, 2024 22.25 22.31 21.86 21.89 21.89 18,549
Nov 8, 2024 22.08 22.33 22.08 22.28 22.28 18,961
Nov 7, 2024 21.90 22.06 21.82 22.00 22.00 23,080
Nov 6, 2024 22.00 22.00 21.80 21.84 21.84 14,338
Nov 5, 2024 21.89 22.35 21.89 22.26 22.26 30,260
Nov 4, 2024 21.77 22.11 21.69 22.03 22.03 18,783
Nov 1, 2024 21.89 22.08 21.67 21.75 21.75 13,920
Oct 31, 2024 21.91 22.03 21.80 21.80 21.80 37,137
Oct 30, 2024 22.26 22.26 21.97 22.02 22.02 19,255
Oct 29, 2024 22.10 22.21 22.02 22.07 22.07 17,781
Oct 28, 2024 22.34 22.42 22.21 22.28 22.28 13,447
Oct 25, 2024 22.56 22.62 22.24 22.34 22.34 28,771
Oct 24, 2024 22.43 22.55 22.29 22.50 22.50 31,958
Oct 23, 2024 22.67 22.72 22.39 22.41 22.41 28,274
Oct 22, 2024 22.85 22.88 22.60 22.84 22.84 22,838
Oct 21, 2024 23.13 23.19 22.52 22.85 22.85 42,910
Oct 18, 2024 23.10 23.40 23.10 23.23 23.23 5,372
Oct 17, 2024 23.20 23.30 23.05 23.25 23.25 14,784
Oct 16, 2024 23.21 23.39 23.21 23.26 23.26 13,056
Oct 15, 2024 23.40 23.44 23.21 23.29 23.29 33,943
Oct 14, 2024 23.11 23.32 23.11 23.24 23.24 9,647
Oct 11, 2024 22.97 23.27 22.97 23.20 23.20 20,406
Oct 10, 2024 23.09 23.09 23.00 23.06 23.06 10,302
Oct 9, 2024 23.15 23.26 23.07 23.09 23.09 14,862
Oct 8, 2024 22.93 23.25 22.93 23.14 23.14 12,463
Oct 7, 2024 23.16 23.22 22.89 23.03 23.03 33,626
Oct 4, 2024 23.35 23.35 23.15 23.21 23.21 31,863
Oct 3, 2024 23.51 23.60 23.41 23.42 23.42 26,135
Oct 2, 2024 23.48 23.67 23.48 23.51 23.51 26,151
Oct 1, 2024 23.74 23.76 23.57 23.57 23.57 71,688
Sep 30, 2024 0.30 Dividend
Sep 30, 2024 24.02 24.23 23.74 23.74 23.74 293,418
Sep 27, 2024 24.39 24.47 24.33 24.39 24.09 73,834
Sep 26, 2024 24.39 24.49 24.28 24.38 24.08 24,250
Sep 25, 2024 24.28 24.42 24.21 24.41 24.11 23,251
Sep 24, 2024 24.01 24.30 23.92 24.20 23.91 30,133
Sep 23, 2024 24.03 24.15 24.00 24.13 23.84 23,614
Sep 20, 2024 23.99 24.25 23.95 24.07 23.78 20,995
Sep 19, 2024 24.03 24.19 23.82 24.09 23.80 30,451
Sep 18, 2024 24.01 24.10 23.88 24.00 23.71 21,848
Sep 17, 2024 23.84 24.06 23.78 23.97 23.68 27,240
Sep 16, 2024 23.76 23.95 23.76 23.95 23.66 21,303
Sep 13, 2024 23.75 23.90 23.55 23.90 23.61 22,708
Sep 12, 2024 23.33 23.69 23.33 23.69 23.40 27,307
Sep 11, 2024 23.20 23.55 23.20 23.45 23.16 20,592
Sep 10, 2024 23.03 23.29 22.98 23.29 23.01 20,148
Sep 9, 2024 22.81 23.14 22.81 23.14 22.86 16,998
Sep 6, 2024 23.06 23.06 22.69 22.85 22.57 30,383
Sep 5, 2024 22.90 23.16 22.81 22.98 22.70 48,113
Sep 4, 2024 22.21 22.85 22.21 22.85 22.57 40,130
Sep 3, 2024 22.24 22.32 22.14 22.24 21.97 11,862
Aug 30, 2024 22.49 22.64 22.13 22.20 21.93 87,868
Aug 29, 2024 22.47 22.63 22.47 22.60 22.32 14,561
Aug 28, 2024 22.22 22.55 22.22 22.55 22.28 13,694
Aug 27, 2024 22.14 22.38 22.14 22.38 22.11 16,061
Aug 26, 2024 22.26 22.38 22.16 22.30 22.03 22,965
Aug 23, 2024 22.02 22.30 21.97 22.29 22.02 13,017
Aug 22, 2024 22.07 22.08 21.94 22.02 21.75 15,061
Aug 21, 2024 21.88 22.15 21.88 22.13 21.86 12,993
Aug 20, 2024 21.72 22.00 21.72 21.94 21.67 12,225
Aug 19, 2024 21.58 21.82 21.51 21.79 21.52 14,300
Aug 16, 2024 21.27 21.63 21.27 21.59 21.33 33,785
Aug 15, 2024 21.37 21.44 21.19 21.37 21.11 18,983
Aug 14, 2024 21.19 21.41 21.19 21.39 21.13 23,813
Aug 13, 2024 21.00 21.14 20.93 21.14 20.88 13,132
Aug 12, 2024 21.02 21.07 20.89 20.95 20.69 13,804
Aug 9, 2024 21.16 21.16 20.95 20.99 20.73 8,929
Aug 8, 2024 21.12 21.12 20.91 21.09 20.83 15,466
Aug 7, 2024 20.92 21.19 20.91 20.97 20.71 31,065
Aug 6, 2024 20.93 21.09 20.76 21.09 20.83 18,240
Aug 5, 2024 20.94 21.12 20.70 20.88 20.63 18,535
Aug 2, 2024 21.09 21.24 20.86 21.23 20.97 21,617
Aug 1, 2024 20.92 21.12 20.83 21.12 20.86 23,220
Jul 31, 2024 20.87 20.96 20.74 20.92 20.67 27,203
Jul 30, 2024 20.85 20.92 20.77 20.85 20.60 25,434
Jul 29, 2024 20.86 20.98 20.68 20.79 20.54 12,583
Jul 26, 2024 20.82 20.88 20.71 20.85 20.60 12,968
Jul 25, 2024 20.79 20.95 20.53 20.73 20.48 41,224
Jul 24, 2024 20.85 20.95 20.64 20.72 20.47 35,969
Jul 23, 2024 21.09 21.09 20.88 20.99 20.73 24,021
Jul 22, 2024 21.04 21.17 20.84 21.05 20.79 18,794
Jul 19, 2024 20.91 21.14 20.91 21.04 20.78 18,213
Jul 18, 2024 20.94 21.11 20.93 20.98 20.72 53,520
Jul 17, 2024 21.00 21.00 20.94 20.98 20.72 21,497
Jul 16, 2024 21.01 21.09 20.86 21.00 20.74 17,362
Jul 15, 2024 20.99 21.04 20.81 21.01 20.75 47,421
Jul 12, 2024 20.86 21.14 20.85 21.00 20.74 22,882
Jul 11, 2024 20.62 20.84 20.62 20.82 20.57 22,380
Jul 10, 2024 20.48 20.56 20.44 20.46 20.21 24,990
Jul 9, 2024 20.50 20.58 20.39 20.39 20.14 11,965
Jul 8, 2024 20.67 20.72 20.53 20.59 20.34 24,995
Jul 5, 2024 20.74 20.74 20.61 20.71 20.46 13,666
Jul 3, 2024 20.46 20.66 20.46 20.66 20.41 15,543
Jul 2, 2024 20.23 20.47 20.23 20.47 20.22 17,613
Jul 1, 2024 20.27 20.45 20.12 20.22 19.97 31,468
Jun 28, 2024 0.30 Dividend
Jun 28, 2024 20.50 20.57 20.19 20.27 20.02 269,215
Jun 27, 2024 20.94 21.04 20.65 20.73 20.18 55,751
Jun 26, 2024 20.92 21.02 20.86 20.94 20.39 55,852
Jun 25, 2024 20.86 21.02 20.72 21.00 20.45 46,983
Jun 24, 2024 20.72 20.90 20.71 20.79 20.24 21,752
Jun 21, 2024 20.70 20.86 20.67 20.78 20.23 11,966
Jun 20, 2024 20.74 20.96 20.62 20.72 20.17 34,194
Jun 18, 2024 20.78 21.01 20.76 20.85 20.30 51,283
Jun 17, 2024 20.72 20.90 20.69 20.86 20.31 20,377
Jun 14, 2024 21.05 21.05 20.78 20.84 20.29 15,667
Jun 13, 2024 20.93 21.03 20.82 21.01 20.46 24,582
Jun 12, 2024 20.83 21.02 20.68 20.93 20.38 40,884
Jun 11, 2024 20.65 20.68 20.51 20.63 20.09 23,031
Jun 10, 2024 21.08 21.14 20.57 20.61 20.07 63,699
Jun 7, 2024 21.06 21.10 21.02 21.07 20.52 14,557
Jun 6, 2024 20.95 21.20 20.95 21.13 20.57 17,107
Jun 5, 2024 21.10 21.10 20.85 21.05 20.50 10,515
Jun 4, 2024 20.93 21.04 20.76 21.02 20.47 28,273
Jun 3, 2024 20.72 21.15 20.72 20.98 20.43 12,717
May 31, 2024 20.66 20.92 20.66 20.67 20.13 9,654
May 30, 2024 20.57 20.71 20.50 20.63 20.09 12,679
May 29, 2024 20.54 20.66 20.30 20.50 19.96 21,827
May 28, 2024 21.18 21.20 20.65 20.67 20.12 16,812
May 24, 2024 20.99 21.15 20.85 21.01 20.45 15,911
May 23, 2024 21.22 21.23 20.81 20.84 20.29 20,024
May 22, 2024 21.35 21.44 21.20 21.20 20.64 10,332
May 21, 2024 21.46 21.47 21.30 21.30 20.74 13,797
May 20, 2024 21.17 21.40 21.17 21.39 20.83 11,907
May 17, 2024 21.28 21.40 21.13 21.21 20.65 11,049
May 16, 2024 21.52 21.52 21.30 21.38 20.82 15,768
May 15, 2024 21.50 21.67 21.35 21.45 20.89 50,167
May 14, 2024 21.44 21.66 21.28 21.39 20.83 15,296
May 13, 2024 21.32 21.63 21.05 21.63 21.06 20,203
May 10, 2024 21.00 21.30 20.97 21.28 20.72 19,401
May 9, 2024 21.11 21.23 21.05 21.06 20.51 14,766
May 8, 2024 21.33 21.59 20.99 21.18 20.62 17,005
May 7, 2024 21.56 21.60 21.41 21.49 20.92 8,681
May 6, 2024 21.43 21.53 21.31 21.50 20.94 8,330
May 3, 2024 21.23 21.30 21.19 21.26 20.70 8,017
May 2, 2024 20.89 21.26 20.89 21.04 20.49 7,154
May 1, 2024 20.96 21.08 20.71 21.08 20.53 11,824
Apr 30, 2024 21.08 21.25 20.65 20.74 20.19 16,661
Apr 29, 2024 21.15 21.57 21.08 21.10 20.54 12,689
Apr 26, 2024 21.13 21.34 21.06 21.13 20.57 8,452
Apr 25, 2024 21.39 21.44 20.83 21.12 20.56 12,340
Apr 24, 2024 21.64 21.67 21.25 21.48 20.91 4,535
Apr 23, 2024 21.21 21.64 21.20 21.59 21.02 8,110
Apr 22, 2024 21.03 21.28 21.03 21.23 20.67 8,068
Apr 19, 2024 21.04 21.07 20.90 21.05 20.50 3,668
Apr 18, 2024 20.93 21.07 20.86 20.88 20.33 6,819
Apr 17, 2024 20.95 21.31 20.84 21.05 20.50 16,792
Apr 16, 2024 20.75 20.90 20.60 20.81 20.26 38,354
Apr 15, 2024 21.37 21.37 20.70 20.77 20.22 16,991
Apr 12, 2024 21.43 21.49 21.15 21.37 20.81 13,984
Apr 11, 2024 21.55 21.55 21.18 21.43 20.87 14,517
Apr 10, 2024 21.94 21.94 21.20 21.37 20.81 17,565
Apr 9, 2024 22.31 22.46 22.03 22.04 21.46 8,410
Apr 8, 2024 22.38 22.44 21.99 22.24 21.65 6,298
Apr 5, 2024 22.32 22.67 22.26 22.35 21.76 12,835
Apr 4, 2024 22.60 22.87 22.35 22.45 21.86 13,226
Apr 3, 2024 22.60 22.64 22.52 22.53 21.94 5,086
Apr 2, 2024 22.63 22.73 22.44 22.61 22.02 13,098
Apr 1, 2024 22.67 22.76 22.47 22.68 22.08 7,211
Mar 28, 2024 22.56 22.75 22.34 22.67 22.07 16,528
Mar 27, 2024 0.30 Dividend
Mar 27, 2024 22.49 22.53 22.22 22.53 21.94 23,671
Mar 26, 2024 22.78 22.89 22.51 22.65 21.76 8,608
Mar 25, 2024 22.79 22.93 22.52 22.73 21.84 8,503
Mar 22, 2024 23.22 23.22 22.71 22.74 21.85 26,177
Mar 21, 2024 22.53 23.05 22.50 23.04 22.14 26,348
Mar 20, 2024 22.57 22.64 22.33 22.41 21.53 7,164
Mar 19, 2024 22.44 22.63 22.33 22.47 21.59 7,423
Mar 18, 2024 22.71 22.71 22.31 22.44 21.56 9,884
Mar 15, 2024 22.70 22.87 22.46 22.68 21.79 13,581
Mar 14, 2024 23.11 23.11 22.54 22.99 22.09 12,356
Mar 13, 2024 22.80 23.15 22.55 23.01 22.11 16,214
Mar 12, 2024 22.85 22.85 22.46 22.76 21.87 9,392
Mar 11, 2024 22.95 23.34 22.68 22.82 21.93 12,677
Mar 8, 2024 23.09 23.09 22.87 22.88 21.99 13,982
Mar 7, 2024 23.50 23.59 22.69 23.09 22.19 19,665
Mar 6, 2024 23.40 23.51 23.25 23.41 22.49 13,679
Mar 5, 2024 23.13 23.38 23.12 23.34 22.43 6,883
Mar 4, 2024 23.48 23.55 23.11 23.21 22.30 26,354
Mar 1, 2024 23.66 23.95 23.53 23.53 22.61 16,520
Feb 29, 2024 23.73 23.96 23.63 23.66 22.74 25,827
Feb 28, 2024 22.75 24.39 22.75 24.16 23.22 17,841
Feb 27, 2024 23.09 23.20 22.75 22.75 21.86 5,728
Feb 26, 2024 23.00 23.16 22.80 23.00 22.10 16,296
Feb 23, 2024 22.95 23.13 22.83 23.13 22.23 10,912
Feb 22, 2024 22.84 22.96 22.64 22.85 21.96 6,184
Feb 21, 2024 22.76 22.97 22.62 22.62 21.74 7,505
Feb 20, 2024 22.75 23.00 22.75 22.86 21.97 10,367
Feb 16, 2024 22.75 23.00 22.63 22.64 21.76 15,024
Feb 15, 2024 23.09 23.09 22.84 22.94 22.04 16,444
Feb 14, 2024 22.88 23.24 22.82 22.84 21.95 11,799
Feb 13, 2024 23.00 23.05 22.75 22.78 21.89 8,950
Feb 12, 2024 23.20 23.25 23.20 23.25 22.34 18,702
Feb 9, 2024 23.21 23.28 23.04 23.23 22.32 18,653
Feb 8, 2024 22.90 23.54 22.90 23.04 22.14 6,984
Feb 7, 2024 22.92 23.41 22.66 23.26 22.35 18,493
Feb 6, 2024 22.78 22.94 22.55 22.88 21.99 7,798
Feb 5, 2024 22.96 23.18 22.53 22.64 21.76 19,296
Feb 2, 2024 23.12 23.30 23.00 23.07 22.17 17,439
Feb 1, 2024 22.87 23.38 22.77 23.28 22.37 17,249
Jan 31, 2024 22.79 22.92 22.71 22.71 21.82 10,248
Jan 30, 2024 22.97 22.97 22.87 22.90 22.01 8,039
Jan 29, 2024 23.00 23.00 22.71 22.97 22.07 18,406
Jan 26, 2024 22.73 23.02 22.66 22.91 22.01 19,083
Jan 25, 2024 22.40 22.93 22.40 22.88 21.99 28,596
Jan 24, 2024 22.47 22.47 22.03 22.31 21.44 11,738
Jan 23, 2024 22.14 22.50 22.10 22.28 21.41 13,236
Jan 22, 2024 22.15 22.82 21.95 22.03 21.17 15,887
Jan 19, 2024 21.54 21.95 21.38 21.95 21.09 13,479
Jan 18, 2024 21.89 21.93 21.53 21.54 20.70 8,578
Jan 17, 2024 21.65 21.88 21.62 21.70 20.85 16,908
Jan 16, 2024 21.70 22.06 21.57 21.69 20.84 62,866
Jan 12, 2024 21.60 21.77 21.46 21.76 20.91 16,502
Jan 11, 2024 21.34 21.61 21.34 21.48 20.64 16,359
Jan 10, 2024 21.31 21.61 21.31 21.41 20.57 33,148
Jan 9, 2024 21.36 21.49 21.18 21.47 20.63 17,966
Jan 8, 2024 20.95 21.34 20.95 21.34 20.51 19,569
Jan 5, 2024 20.80 21.03 20.74 20.95 20.13 18,131
Jan 4, 2024 20.65 20.91 20.65 20.80 19.99 48,972
Jan 3, 2024 20.59 20.83 20.50 20.65 19.84 33,186
Jan 2, 2024 20.47 20.69 20.08 20.66 19.85 116,941
Dec 29, 2023 20.59 20.63 20.14 20.59 19.79 77,105
Dec 28, 2023 0.30 Dividend
Dec 28, 2023 20.90 20.90 20.51 20.51 19.71 29,682
Dec 27, 2023 21.05 21.19 20.80 21.09 19.98 52,603
Dec 26, 2023 20.78 21.13 20.73 20.98 19.88 37,447
Dec 22, 2023 20.76 20.79 20.69 20.75 19.66 14,363
Dec 21, 2023 20.66 20.74 20.54 20.65 19.56 19,209
Dec 20, 2023 20.54 20.72 20.45 20.56 19.48 118,630
Dec 19, 2023 20.54 20.80 20.54 20.65 19.56 39,861
Dec 18, 2023 20.78 20.91 20.52 20.54 19.46 69,656
Dec 15, 2023 20.88 21.08 20.76 20.85 19.75 17,273
Dec 14, 2023 20.88 21.11 20.80 20.87 19.77 26,402
Dec 13, 2023 20.20 20.68 20.11 20.61 19.53 35,473
Dec 12, 2023 20.13 20.14 19.92 20.13 19.07 23,146

Related Tickers

HIG-PG The Hartford Financial Services Group, Inc.
24.98
+0.12%
 
SIGIP Selective Insurance Group, Inc.
18.85
0.00%
 
AHL-PE Aspen Insurance Holdings Limited
20.90
-0.14%
 
ROOT Root, Inc.
81.48
-1.33%
 
CB Chubb Limited
276.22
+0.59%