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
2019-06-19 102.65 103.02 102.31 102.87 110,086
2019-06-18 101.53 102.05 101.39 101.775 133,685
2019-06-17 102.00 102.00 101.12 101.18 62,986
2019-06-14 101.44 102.48 101.44 102.21 57,822
2019-06-13 100.79 101.21 100.37 100.93 62,376
2019-06-12 100.90 101.03 100.37 100.62 49,884
2019-06-11 100.94 101.02 99.79 100.42 83,843
2019-06-10 100.60 101.21 100.54 100.94 52,743
2019-06-07 100.57 101.00 100.36 100.59 129,464
2019-06-06 99.18 99.575 99.02 99.51 52,693
2019-06-05 98.15 99.49 98.06 99.49 78,267
2019-06-04 97.66 97.99 97.18 97.78 75,707
2019-06-03 96.17 96.64 95.65 96.64 64,498
2019-05-31 95.30 95.70 95.25 95.53 58,717
2019-05-30 96.07 96.07 95.49 95.93 75,142
2019-05-29 95.92 96.33 95.30 96.24 73,663
2019-05-28 96.52 96.55 95.15 95.19 71,383
2019-05-24 95.99 96.46 95.85 96.46 37,374
2019-05-23 96.21 96.37 95.52 95.93 77,229
2019-05-22 96.24 97.32 96.09 97.19 52,376
2019-05-21 96.68 96.96 96.68 96.89 68,025
2019-05-20 96.29 96.43 95.65 96.02 49,427
2019-05-17 95.77 96.29 95.50 95.615 90,247
2019-05-16 96.35 96.52 95.73 95.74 51,416
2019-05-15 95.45 96.06 95.38 95.51 81,240
2019-05-14 95.15 95.71 94.73 94.73 55,282
2019-05-13 94.71 94.79 93.56 94.14 65,609
2019-05-10 94.68 96.43 94.30 96.07 89,915
2019-05-09 94.39 94.93 94.04 94.51 64,227
2019-05-08 95.86 96.05 95.40 95.40 157,656

» More Allstate Stock Price History

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