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
2021-05-10 135.19 136.09 134.73 134.95 83,735
2021-05-07 132.15 132.16 130.93 132.16 46,913
2021-05-06 130.56 132.70 129.36 132.69 103,804
2021-05-05 126.46 127.73 125.89 127.39 89,662
2021-05-04 127.93 128.34 127.58 127.62 53,403
2021-05-03 127.78 129.00 127.78 128.02 39,086
2021-04-30 126.88 127.36 126.46 126.87 49,148
2021-04-29 127.08 127.93 126.67 127.79 49,650
2021-04-28 125.64 125.83 125.28 125.31 25,302
2021-04-27 125.31 125.81 125.095 125.72 50,558
2021-04-26 125.88 126.105 125.24 125.32 114,397
2021-04-23 124.11 125.21 124.11 124.94 29,519
2021-04-22 123.19 124.01 123.09 123.76 37,027
2021-04-21 124.09 124.18 123.51 123.86 21,437
2021-04-20 123.28 123.42 122.68 122.95 68,024
2021-04-19 121.92 122.95 121.78 122.71 31,181
2021-04-16 122.52 122.67 122.02 122.27 35,788
2021-04-15 120.65 121.59 120.65 121.59 74,884
2021-04-14 119.93 120.37 119.76 120.27 57,831
2021-04-13 119.72 119.86 119.26 119.295 63,811
2021-04-12 118.13 119.44 118.13 119.02 70,887
2021-04-09 116.96 117.39 116.75 117.21 62,078
2021-04-08 116.65 117.34 116.24 117.11 55,276
2021-04-07 116.71 116.83 115.73 116.43 82,532
2021-04-06 118.15 118.27 117.21 117.69 50,026
2021-04-05 117.14 117.58 117.03 117.58 45,132
2021-04-02 115.98 115.98 115.98 115.98 81,739
2021-04-01 115.14 116.25 115.14 116.00 72,420
2021-03-31 116.13 116.46 115.17 115.32 48,349
2021-03-30 117.86 117.86 116.80 116.95 45,036

» More Allstate Stock Price History

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