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
2018-12-14 79.805 80.28 78.98 79.35 199,697
2018-12-13 82.36 82.36 80.34 80.65 231,141
2018-12-12 83.70 83.77 82.42 82.42 180,425
2018-12-11 84.26 84.26 81.94 82.48 218,934
2018-12-10 83.50 83.50 81.51 83.27 265,283
2018-12-07 85.24 85.92 83.39 83.89 181,322
2018-12-06 85.56 85.56 83.43 85.05 284,835
2018-12-04 88.72 88.86 86.24 86.28 220,920
2018-12-03 89.90 89.90 87.96 88.66 149,808
2018-11-30 88.42 89.33 88.01 89.06 114,425
2018-11-29 88.34 88.87 88.02 88.44 102,847
2018-11-28 87.75 89.11 87.51 88.99 119,339
2018-11-27 88.16 88.29 86.82 87.39 133,365
2018-11-26 88.50 88.81 87.55 88.48 110,877
2018-11-23 87.97 88.68 87.66 87.74 43,225
2018-11-21 88.45 89.09 87.87 88.10 127,201
2018-11-20 87.95 88.40 87.28 88.26 112,880
2018-11-19 89.39 89.68 87.54 88.37 219,039
2018-11-16 89.13 89.74 89.02 89.50 100,115
2018-11-15 87.58 89.21 87.57 89.11 147,728
2018-11-14 91.50 91.50 87.84 88.71 176,196
2018-11-13 91.70 92.62 91.06 91.49 95,382
2018-11-12 93.75 93.75 91.42 91.56 99,503
2018-11-09 93.79 94.35 93.30 93.89 106,169
2018-11-08 92.36 93.69 92.26 93.65 286,693
2018-11-07 91.80 92.49 90.87 92.49 130,903
2018-11-06 90.47 91.11 90.10 90.88 116,462
2018-11-05 89.40 90.86 89.40 90.34 137,885
2018-11-02 90.27 90.27 89.00 89.35 149,791
2018-11-01 89.42 90.95 89.42 89.94 341,278

» More Allstate Stock Price History

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