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
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.