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
2019-08-23 105.03 105.29 101.54 101.92 76,642
2019-08-22 103.97 104.77 103.57 104.64 60,309
2019-08-21 103.40 103.945 103.37 103.88 70,112
2019-08-20 103.82 104.28 103.36 103.36 47,099
2019-08-19 103.91 104.34 103.77 104.16 49,932
2019-08-16 102.79 103.67 102.78 103.52 60,408
2019-08-15 102.13 102.31 101.21 101.92 68,629
2019-08-14 102.86 102.86 100.99 101.92 150,882
2019-08-13 104.26 104.81 103.77 104.42 79,453
2019-08-12 104.43 104.55 102.645 102.77 85,245
2019-08-09 104.71 104.71 103.21 104.18 88,803
2019-08-08 104.34 105.57 104.21 105.26 101,635
2019-08-07 101.96 104.24 101.96 103.49 103,702
2019-08-06 101.84 103.80 101.71 103.59 113,790
2019-08-05 103.54 103.97 101.39 101.87 94,250
2019-08-02 104.38 104.90 103.38 104.37 89,535
2019-08-01 105.50 106.35 104.78 104.78 103,234
2019-07-31 108.45 108.45 106.64 108.06 159,218
2019-07-30 102.19 102.41 101.67 101.82 92,605
2019-07-29 102.85 103.40 101.80 101.92 60,384
2019-07-26 102.16 102.94 102.07 102.94 42,971
2019-07-25 102.04 102.37 101.74 102.05 67,044
2019-07-24 101.56 102.14 101.00 102.14 61,654
2019-07-23 100.88 101.58 100.48 101.58 107,086
2019-07-22 101.78 101.83 101.29 101.39 64,697
2019-07-19 102.81 102.81 101.61 101.61 57,657
2019-07-18 102.81 103.28 102.52 103.17 66,337
2019-07-17 103.37 103.37 102.47 103.01 91,954
2019-07-16 104.68 104.82 104.26 104.82 56,099
2019-07-15 104.00 104.24 103.63 104.24 48,039

» More Allstate Stock Price History

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