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
2020-06-02 99.46 99.695 98.37 98.79 72,658
2020-06-01 98.84 99.56 98.46 99.19 39,364
2020-05-29 97.51 97.98 96.16 97.95 101,619
2020-05-28 98.00 99.26 97.30 98.01 133,807
2020-05-27 95.81 97.43 95.19 97.43 169,536
2020-05-26 96.83 96.99 94.55 94.55 207,827
2020-05-22 93.51 94.97 92.75 94.78 89,962
2020-05-21 95.85 95.85 92.36 94.15 227,899
2020-05-20 98.21 98.91 96.83 96.83 152,460
2020-05-19 98.53 98.86 97.61 97.61 90,305
2020-05-18 98.25 100.00 98.17 99.10 94,594
2020-05-15 93.91 95.27 93.54 95.27 113,362
2020-05-14 90.01 94.08 90.01 93.83 123,581
2020-05-13 94.59 94.82 91.51 92.09 171,633
2020-05-12 100.14 100.72 97.92 97.93 95,178
2020-05-11 99.18 102.29 99.18 102.02 142,996
2020-05-08 101.46 101.87 101.03 101.19 123,558
2020-05-07 102.47 102.97 100.21 100.86 158,523
2020-05-06 102.43 103.05 101.46 101.46 185,314
2020-05-05 102.56 103.26 101.60 102.35 146,126
2020-05-04 99.34 100.60 98.96 100.24 116,022
2020-05-01 100.05 100.25 99.37 99.54 157,879
2020-04-30 103.98 103.98 101.31 102.00 71,464
2020-04-29 102.84 106.65 102.84 105.98 124,766
2020-04-28 104.72 104.79 102.14 102.14 122,843
2020-04-27 102.18 103.44 101.72 103.14 117,155
2020-04-24 99.85 101.70 99.47 101.28 67,262
2020-04-23 101.15 102.53 99.70 100.08 143,168
2020-04-22 100.89 102.72 100.10 102.35 120,758
2020-04-21 101.78 101.78 99.56 100.44 131,704

» More Allstate Stock Price History

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