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
2018-06-20 93.34 93.41 92.04 92.15 82,934
2018-06-19 92.60 93.65 92.60 93.46 62,847
2018-06-18 92.74 93.13 92.57 93.02 106,545
2018-06-15 92.72 93.65 92.60 93.61 160,816
2018-06-14 93.16 93.58 92.45 92.79 119,985
2018-06-13 94.19 94.64 93.33 93.52 99,342
2018-06-12 94.38 94.38 93.00 93.41 115,221
2018-06-11 93.80 93.89 93.40 93.80 51,610
2018-06-08 93.36 93.88 93.25 93.75 64,790
2018-06-07 92.88 93.33 92.41 93.17 104,633
2018-06-06 94.17 94.17 91.71 92.94 297,014
2018-06-05 94.10 94.31 93.30 93.61 87,254
2018-06-04 94.37 94.37 93.89 94.30 71,667
2018-06-01 94.31 94.31 93.49 93.87 80,254
2018-05-31 94.05 94.05 93.29 93.57 83,859
2018-05-30 94.57 95.10 93.95 94.33 124,740
2018-05-29 94.69 94.78 93.74 94.31 165,669
2018-05-25 95.58 95.69 95.23 95.51 69,917
2018-05-24 95.44 95.68 94.70 95.51 91,822
2018-05-23 95.50 95.59 95.09 95.56 62,513
2018-05-22 95.52 96.51 95.52 95.85 68,852
2018-05-21 95.19 95.86 94.96 95.58 65,251
2018-05-18 95.17 95.29 94.71 94.99 78,981
2018-05-17 95.31 95.45 94.91 94.91 121,982
2018-05-16 95.78 96.31 95.25 95.52 67,688
2018-05-15 95.54 96.16 95.49 95.76 107,422
2018-05-14 96.78 96.79 95.28 95.36 112,007
2018-05-11 96.52 97.69 96.22 96.22 72,294
2018-05-10 96.55 96.55 95.84 96.01 107,045
2018-05-09 95.65 96.41 95.31 96.31 78,165

» More Allstate Stock Price History

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