ALLSTATE Historical Stock Price

Below is the stock price history for Allstate ALL. Data is recorded each day for the historical open, high, low, close and volume. The Allstate stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Allstate Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-14 103.94 103.94 102.48 102.58 75,476
2017-12-13 103.37 104.14 103.14 103.14 87,418
2017-12-12 102.00 103.82 102.00 103.49 140,998
2017-12-11 102.28 102.54 101.77 102.39 93,539
2017-12-08 101.98 102.34 101.67 102.34 57,757
2017-12-07 102.27 102.53 101.81 101.99 120,193
2017-12-06 102.90 103.63 102.62 102.62 80,598
2017-12-05 103.42 103.48 102.71 102.88 157,392
2017-12-04 104.07 104.07 103.05 103.56 136,244
2017-12-01 102.94 103.05 101.20 102.99 168,568
2017-11-30 102.11 103.44 101.13 102.67 126,873
2017-11-29 101.06 102.15 101.06 101.94 113,215
2017-11-28 99.57 100.92 99.29 100.81 103,053
2017-11-27 99.225 99.92 99.225 99.60 56,444
2017-11-24 99.34 99.46 99.00 99.11 27,651
2017-11-22 99.34 99.66 99.21 99.34 62,046
2017-11-21 100.76 100.76 99.58 99.66 125,141
2017-11-20 100.28 100.92 100.02 100.37 118,400
2017-11-17 99.28 100.32 99.28 100.22 180,381
2017-11-16 100.33 100.33 99.22 99.41 125,286
2017-11-15 99.81 101.11 99.35 100.56 144,512
2017-11-14 98.85 99.98 98.56 99.87 149,048
2017-11-13 98.91 99.94 98.91 99.42 93,090
2017-11-10 98.67 99.27 98.29 99.21 59,553
2017-11-09 98.74 99.31 98.32 98.915 95,863
2017-11-08 99.13 99.69 99.02 99.06 98,458
2017-11-07 99.27 100.23 98.66 99.09 98,189
2017-11-06 97.49 99.38 97.49 99.10 78,113
2017-11-03 97.49 97.89 97.12 97.74 148,703
2017-11-02 96.49 98.12 96.41 97.89 295,560

» More Allstate Stock Price History

To see other companies like Allstate (ALL), view our stock market today for news, and other data.