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
2021-04-16 122.52 122.67 122.02 122.27 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
2021-03-29 116.40 117.24 115.77 117.05 63,081
2021-03-26 115.06 115.48 114.81 115.46 45,667
2021-03-25 113.60 114.61 113.40 114.59 53,283
2021-03-24 112.81 113.48 112.77 113.11 80,650
2021-03-23 112.40 112.76 111.51 111.63 96,733
2021-03-22 112.14 112.27 111.22 112.16 125,269
2021-03-19 114.44 115.12 113.74 114.22 123,644
2021-03-18 116.75 117.66 115.71 116.22 156,622
2021-03-17 115.10 116.13 114.93 115.81 88,444
2021-03-16 116.12 116.12 115.11 115.95 70,800
2021-03-15 117.06 117.13 116.26 117.05 87,565
2021-03-12 115.04 115.77 114.67 115.59 71,834
2021-03-11 113.32 114.89 113.32 113.95 128,848
2021-03-10 111.67 113.68 111.24 113.61 122,706
2021-03-09 111.59 112.77 111.59 111.78 100,982
2021-03-08 112.42 116.56 112.42 113.42 186,629

» More Allstate Stock Price History

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