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
2019-04-24 97.04 97.41 96.44 96.62 78,993
2019-04-23 96.69 97.59 96.69 97.40 100,055
2019-04-22 96.63 97.08 96.49 97.03 59,516
2019-04-18 97.74 97.83 96.72 96.78 77,502
2019-04-17 97.74 97.92 97.23 97.40 85,218
2019-04-16 97.70 98.20 97.64 98.13 72,754
2019-04-15 96.89 97.14 96.23 96.36 43,254
2019-04-12 96.53 97.00 96.23 96.98 38,234
2019-04-11 95.61 95.86 95.19 95.86 59,252
2019-04-10 94.38 95.01 94.36 94.89 38,095
2019-04-09 94.41 94.59 94.09 94.16 53,283
2019-04-08 95.12 95.20 94.27 94.89 87,329
2019-04-05 96.54 96.76 96.29 96.32 60,159
2019-04-04 96.03 96.24 95.54 96.08 105,960
2019-04-03 94.60 95.84 94.54 95.60 105,033
2019-04-02 94.97 95.12 94.78 94.85 64,174
2019-04-01 95.06 95.55 94.63 95.08 88,788
2019-03-29 94.01 94.40 93.72 94.26 117,829
2019-03-28 94.21 94.21 93.27 93.90 62,400
2019-03-27 94.52 94.52 93.70 94.32 53,810
2019-03-26 94.50 94.55 93.72 94.03 74,849
2019-03-25 94.24 94.76 93.88 94.08 55,464
2019-03-22 94.38 94.86 94.05 94.17 66,528
2019-03-21 93.95 94.90 93.90 94.77 105,651
2019-03-20 93.99 94.13 93.16 93.16 93,385
2019-03-19 95.37 95.40 94.06 94.06 76,970
2019-03-18 95.37 95.57 94.95 95.02 76,386
2019-03-15 94.55 95.13 94.42 94.72 96,065
2019-03-14 93.75 94.40 93.75 93.88 78,137
2019-03-13 94.23 94.23 93.50 93.58 107,705

» More Allstate Stock Price History

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