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
Date | Open | High | Low | Close | Volume |
2019-02-21 | 95.13 | 95.27 | 94.29 | 94.50 | 88,261 |
2019-02-20 | 94.81 | 95.31 | 94.35 | 95.15 | 65,072 |
2019-02-19 | 93.97 | 94.96 | 93.93 | 94.79 | 69,503 |
2019-02-15 | 94.44 | 94.52 | 94.02 | 94.28 | 69,737 |
2019-02-14 | 93.64 | 93.81 | 92.85 | 93.48 | 145,275 |
2019-02-13 | 93.39 | 94.88 | 93.39 | 94.14 | 146,116 |
2019-02-12 | 93.24 | 93.47 | 92.85 | 92.94 | 133,932 |
2019-02-11 | 92.46 | 92.65 | 91.56 | 92.65 | 143,876 |
2019-02-08 | 92.33 | 92.36 | 91.22 | 92.30 | 126,857 |
2019-02-07 | 92.84 | 93.12 | 91.41 | 92.07 | 227,872 |
2019-02-06 | 91.75 | 92.59 | 90.11 | 92.50 | 278,792 |
2019-02-05 | 88.58 | 89.00 | 88.51 | 88.82 | 109,131 |
2019-02-04 | 88.76 | 88.94 | 88.33 | 88.89 | 81,178 |
2019-02-01 | 88.35 | 88.75 | 88.07 | 88.71 | 109,608 |
2019-01-31 | 87.13 | 87.97 | 87.03 | 87.97 | 104,221 |
2019-01-30 | 86.86 | 87.69 | 86.16 | 87.27 | 206,233 |
2019-01-29 | 86.68 | 87.14 | 86.52 | 86.84 | 143,556 |
2019-01-28 | 85.75 | 86.44 | 85.64 | 86.44 | 166,443 |
2019-01-25 | 86.59 | 86.86 | 86.01 | 86.12 | 105,673 |
2019-01-24 | 85.86 | 86.55 | 85.65 | 86.14 | 131,648 |
2019-01-23 | 86.11 | 86.38 | 84.69 | 85.83 | 143,294 |
2019-01-22 | 85.65 | 86.39 | 85.49 | 85.65 | 216,972 |
2019-01-18 | 84.85 | 85.87 | 84.72 | 85.67 | 201,261 |
2019-01-17 | 84.79 | 84.89 | 84.23 | 84.49 | 229,920 |
2019-01-16 | 84.41 | 85.10 | 84.25 | 84.595 | 160,097 |
2019-01-15 | 84.04 | 84.46 | 83.72 | 84.21 | 181,049 |
2019-01-14 | 83.07 | 83.96 | 83.07 | 83.78 | 176,403 |
2019-01-11 | 83.32 | 83.77 | 82.66 | 83.54 | 148,799 |
2019-01-10 | 83.06 | 83.58 | 82.93 | 83.55 | 102,328 |
2019-01-09 | 83.25 | 83.75 | 83.04 | 83.09 | 320,358 |
» More Allstate Stock Price History
To see other companies like Allstate (ALL), view our stock market today for news, and other data.