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
2018-09-19 101.31 102.01 101.31 101.82 59,640
2018-09-18 100.53 101.36 100.26 101.24 65,643
2018-09-17 100.17 100.41 100.03 100.40 99,028
2018-09-14 99.06 100.00 99.06 100.00 58,737
2018-09-13 98.30 99.04 98.13 98.99 108,912
2018-09-12 98.08 98.14 97.12 97.63 105,643
2018-09-11 97.40 98.34 97.04 98.06 132,494
2018-09-10 98.61 98.61 97.47 97.92 186,204
2018-09-07 101.13 101.32 100.01 100.10 112,256
2018-09-06 101.72 101.85 100.55 101.19 136,291
2018-09-05 100.90 101.90 100.90 101.31 74,474
2018-09-04 100.69 101.01 100.36 100.80 74,643
2018-08-31 99.88 100.53 99.69 100.53 69,551
2018-08-30 99.96 100.20 99.87 100.02 101,471
2018-08-29 100.49 101.04 100.37 100.68 113,553
2018-08-28 100.345 101.00 100.30 100.33 83,742
2018-08-27 100.12 100.44 100.04 100.37 96,883
2018-08-24 99.71 99.71 99.25 99.54 66,658
2018-08-23 99.38 99.41 98.81 99.13 92,137
2018-08-22 101.06 101.06 99.52 99.54 77,318
2018-08-21 100.71 101.73 100.71 101.43 84,737
2018-08-20 100.11 100.95 100.11 100.42 75,368
2018-08-17 99.68 100.19 99.50 100.02 66,803
2018-08-16 99.48 100.15 99.01 99.85 175,610
2018-08-15 98.38 99.28 98.38 98.88 128,584
2018-08-14 98.16 98.75 97.74 98.31 133,214
2018-08-13 98.62 98.96 98.02 98.10 68,049
2018-08-10 98.62 99.02 98.30 98.71 91,670
2018-08-09 99.08 99.65 98.84 99.38 90,944
2018-08-08 98.65 99.37 98.44 99.26 95,104

» More Allstate Stock Price History

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