NYSE - Delayed Quote USD

The Allstate Corporation (ALL-PH)

Compare
24.42 -0.23 (-0.93%)
At close: October 17 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 24.55 24.61 24.40 24.42 24.42 57,978
Oct 16, 2024 24.67 24.85 24.52 24.65 24.65 115,099
Oct 15, 2024 24.70 24.84 24.62 24.68 24.68 87,620
Oct 14, 2024 24.49 24.67 24.35 24.56 24.56 60,531
Oct 11, 2024 24.15 24.56 24.15 24.56 24.56 67,976
Oct 10, 2024 24.16 24.35 24.14 24.21 24.21 54,130
Oct 9, 2024 24.28 24.44 24.22 24.22 24.22 53,791
Oct 8, 2024 24.18 24.38 24.11 24.30 24.30 53,217
Oct 7, 2024 24.33 24.38 24.05 24.18 24.18 82,459
Oct 4, 2024 24.68 24.68 24.37 24.40 24.40 92,958
Oct 3, 2024 24.68 24.87 24.60 24.77 24.77 89,418
Oct 2, 2024 24.58 24.76 24.54 24.76 24.76 107,288
Oct 1, 2024 24.55 24.77 24.39 24.69 24.69 110,095
Sep 30, 2024 0.32 Dividend
Sep 30, 2024 24.47 24.63 24.02 24.59 24.59 478,724
Sep 27, 2024 24.89 24.97 24.71 24.71 24.39 97,640
Sep 26, 2024 24.77 24.94 24.68 24.87 24.55 119,335
Sep 25, 2024 24.77 24.91 24.69 24.82 24.50 124,691
Sep 24, 2024 24.61 24.78 24.39 24.74 24.42 75,256
Sep 23, 2024 24.59 24.70 24.51 24.61 24.29 104,415
Sep 20, 2024 24.73 24.83 24.60 24.63 24.31 120,817
Sep 19, 2024 24.70 24.90 24.67 24.80 24.48 68,729
Sep 18, 2024 24.58 24.80 24.39 24.63 24.31 93,831
Sep 17, 2024 24.42 24.63 24.27 24.55 24.23 63,254
Sep 16, 2024 24.35 24.44 24.19 24.44 24.12 129,173
Sep 13, 2024 24.41 24.45 24.19 24.43 24.11 112,496
Sep 12, 2024 24.25 24.35 24.20 24.30 23.99 78,437
Sep 11, 2024 24.09 24.25 24.01 24.22 23.91 65,684
Sep 10, 2024 24.03 24.22 23.88 24.12 23.81 94,472
Sep 9, 2024 23.78 24.00 23.74 23.99 23.68 78,031
Sep 6, 2024 23.91 24.00 23.63 23.75 23.44 97,470
Sep 5, 2024 23.75 23.99 23.75 23.90 23.59 127,494
Sep 4, 2024 23.44 23.86 23.44 23.77 23.46 93,991
Sep 3, 2024 23.43 23.49 23.34 23.43 23.13 37,676
Aug 30, 2024 23.31 23.44 23.13 23.43 23.13 204,853
Aug 29, 2024 23.28 23.43 23.26 23.27 22.97 76,869
Aug 28, 2024 23.16 23.24 23.14 23.23 22.93 35,927
Aug 27, 2024 23.05 23.23 23.05 23.10 22.80 118,493
Aug 26, 2024 23.15 23.36 23.05 23.13 22.83 115,100
Aug 23, 2024 23.23 23.36 23.13 23.15 22.85 90,888
Aug 22, 2024 23.06 23.23 23.02 23.14 22.84 83,174
Aug 21, 2024 22.93 23.16 22.85 23.10 22.80 111,371
Aug 20, 2024 22.74 22.90 22.74 22.86 22.57 67,921
Aug 19, 2024 22.59 22.85 22.59 22.79 22.50 49,689
Aug 16, 2024 22.60 22.70 22.53 22.68 22.39 48,188
Aug 15, 2024 22.52 22.63 22.36 22.51 22.22 71,864
Aug 14, 2024 22.32 22.58 22.18 22.58 22.29 84,198
Aug 13, 2024 22.26 22.35 22.20 22.35 22.06 52,731
Aug 12, 2024 22.16 22.21 22.10 22.17 21.88 67,991
Aug 9, 2024 22.23 22.27 22.09 22.24 21.95 44,238
Aug 8, 2024 22.04 22.29 22.04 22.22 21.93 100,058
Aug 7, 2024 22.02 22.19 21.98 22.04 21.76 69,902
Aug 6, 2024 21.73 22.16 21.73 22.03 21.75 74,390
Aug 5, 2024 21.81 21.97 21.38 21.78 21.50 69,664
Aug 2, 2024 21.93 22.10 21.81 22.10 21.81 70,451
Aug 1, 2024 21.73 22.14 21.73 22.04 21.76 126,204
Jul 31, 2024 21.88 22.00 21.67 21.67 21.39 164,698
Jul 30, 2024 21.80 21.93 21.71 21.93 21.65 56,763
Jul 29, 2024 22.04 22.04 21.69 21.82 21.54 59,156
Jul 26, 2024 22.04 22.04 21.83 21.92 21.64 29,669
Jul 25, 2024 21.84 22.15 21.77 21.90 21.62 56,723
Jul 24, 2024 22.10 22.16 21.80 21.84 21.56 75,556
Jul 23, 2024 22.25 22.35 22.10 22.17 21.88 46,871
Jul 22, 2024 22.30 22.36 22.16 22.20 21.91 97,243
Jul 19, 2024 22.20 22.36 22.17 22.23 21.94 84,737
Jul 18, 2024 22.35 22.44 22.17 22.25 21.96 84,294
Jul 17, 2024 22.45 22.47 22.31 22.39 22.11 41,584
Jul 16, 2024 22.39 22.52 22.35 22.45 22.16 48,572
Jul 15, 2024 22.58 22.60 22.33 22.45 22.16 95,671
Jul 12, 2024 22.33 22.58 22.27 22.47 22.18 57,540
Jul 11, 2024 22.08 22.36 21.96 22.33 22.04 56,107
Jul 10, 2024 21.73 22.02 21.67 22.00 21.72 86,560
Jul 9, 2024 21.86 21.92 21.69 21.69 21.41 84,787
Jul 8, 2024 22.04 22.14 21.89 21.92 21.64 54,804
Jul 5, 2024 22.14 22.15 22.00 22.06 21.78 40,206
Jul 3, 2024 21.90 22.12 21.65 22.10 21.81 30,102
Jul 2, 2024 21.63 21.88 21.62 21.87 21.59 70,434
Jul 1, 2024 21.78 21.90 21.53 21.58 21.30 113,368
Jun 28, 2024 0.32 Dividend
Jun 28, 2024 22.24 22.25 21.76 21.84 21.56 89,660
Jun 27, 2024 22.70 22.77 22.32 22.48 21.88 64,011
Jun 26, 2024 22.70 22.78 22.60 22.77 22.16 88,257
Jun 25, 2024 22.58 22.78 22.52 22.77 22.16 60,303
Jun 24, 2024 22.39 22.61 22.39 22.48 21.88 44,063
Jun 21, 2024 22.35 22.51 22.32 22.47 21.87 36,875
Jun 20, 2024 22.33 22.52 22.31 22.42 21.82 78,128
Jun 18, 2024 22.24 22.48 22.24 22.42 21.82 74,415
Jun 17, 2024 22.29 22.32 22.09 22.23 21.63 73,821
Jun 14, 2024 22.31 22.43 22.30 22.38 21.78 52,657
Jun 13, 2024 22.44 22.45 22.11 22.43 21.83 50,893
Jun 12, 2024 22.22 22.52 22.22 22.39 21.79 78,514
Jun 11, 2024 22.06 22.07 21.80 22.06 21.47 78,365
Jun 10, 2024 22.05 22.25 21.92 22.03 21.44 48,347
Jun 7, 2024 22.20 22.29 22.03 22.17 21.57 30,488
Jun 6, 2024 22.04 22.40 22.04 22.31 21.71 62,416
Jun 5, 2024 22.18 22.23 22.00 22.07 21.48 39,163
Jun 4, 2024 21.97 22.27 21.97 22.18 21.58 46,290
Jun 3, 2024 22.15 22.22 21.91 21.93 21.34 63,173
May 31, 2024 21.91 22.21 21.80 22.07 21.48 118,213
May 30, 2024 21.60 21.95 21.57 21.89 21.30 55,194
May 29, 2024 21.61 21.78 21.39 21.55 20.97 87,451
May 28, 2024 21.89 21.99 21.70 21.80 21.21 46,311
May 24, 2024 21.77 21.93 21.68 21.83 21.24 143,272
May 23, 2024 22.41 22.48 21.69 21.74 21.16 251,567
May 22, 2024 22.26 22.41 22.15 22.31 21.71 133,563
May 21, 2024 22.76 22.76 22.32 22.33 21.73 53,883
May 20, 2024 22.30 22.67 22.12 22.63 22.02 76,798
May 17, 2024 22.27 22.35 22.02 22.34 21.74 72,962
May 16, 2024 22.31 22.35 22.12 22.35 21.75 63,169
May 15, 2024 22.22 22.35 22.10 22.23 21.63 72,206
May 14, 2024 22.24 22.27 21.99 21.99 21.40 56,096
May 13, 2024 22.08 22.22 22.03 22.16 21.56 32,656
May 10, 2024 21.83 22.13 21.80 22.04 21.45 77,062
May 9, 2024 21.94 22.08 21.80 21.85 21.26 48,221
May 8, 2024 21.97 22.18 21.83 21.97 21.38 172,783
May 7, 2024 22.34 22.39 22.02 22.12 21.53 63,695
May 6, 2024 22.13 22.31 22.12 22.28 21.68 62,142
May 3, 2024 22.02 22.25 22.02 22.12 21.53 72,821
May 2, 2024 21.64 21.88 21.64 21.86 21.27 44,106
May 1, 2024 21.49 21.84 21.46 21.63 21.05 103,315
Apr 30, 2024 21.86 22.00 21.38 21.44 20.86 124,491
Apr 29, 2024 21.83 21.97 21.78 21.96 21.37 64,752
Apr 26, 2024 22.02 22.11 21.78 21.78 21.19 60,696
Apr 25, 2024 21.99 22.08 21.65 21.99 21.40 46,562
Apr 24, 2024 22.22 22.36 21.91 22.22 21.62 60,045
Apr 23, 2024 21.90 22.24 21.87 22.23 21.63 61,480
Apr 22, 2024 21.78 21.95 21.74 21.94 21.35 38,680
Apr 19, 2024 21.72 21.92 21.70 21.76 21.17 80,145
Apr 18, 2024 21.78 21.86 21.66 21.67 21.09 77,917
Apr 17, 2024 21.67 21.91 21.56 21.71 21.13 82,659
Apr 16, 2024 21.06 21.61 20.95 21.58 21.00 129,944
Apr 15, 2024 21.69 21.82 21.27 21.34 20.77 128,830
Apr 12, 2024 21.90 21.95 21.71 21.71 21.13 58,800
Apr 11, 2024 22.14 22.19 21.69 21.86 21.27 70,630
Apr 10, 2024 22.36 22.38 21.95 22.01 21.42 98,082
Apr 9, 2024 22.55 22.58 22.43 22.56 21.95 59,938
Apr 8, 2024 22.55 22.58 22.39 22.50 21.89 47,904
Apr 5, 2024 22.42 22.60 22.37 22.51 21.90 42,417
Apr 4, 2024 22.48 22.61 22.33 22.53 21.92 110,784
Apr 3, 2024 22.11 22.39 22.09 22.38 21.78 183,301
Apr 2, 2024 22.28 22.42 22.01 22.25 21.65 81,193
Apr 1, 2024 22.50 22.55 22.25 22.43 21.83 236,495
Mar 28, 2024 22.94 23.04 22.44 22.44 21.84 458,008
Mar 27, 2024 0.32 Dividend
Mar 27, 2024 22.97 23.04 22.60 22.89 22.27 112,020
Mar 26, 2024 23.51 23.51 23.07 23.10 22.17 126,372
Mar 25, 2024 23.75 23.83 23.36 23.38 22.44 59,327
Mar 22, 2024 23.89 23.89 23.67 23.73 22.77 72,146
Mar 21, 2024 23.67 23.96 23.67 23.70 22.74 92,243
Mar 20, 2024 23.62 23.70 23.53 23.60 22.65 110,739
Mar 19, 2024 23.65 23.72 23.61 23.62 22.67 89,336
Mar 18, 2024 23.62 23.79 23.62 23.64 22.69 71,007
Mar 15, 2024 23.62 23.84 23.50 23.61 22.66 54,962
Mar 14, 2024 23.97 23.97 23.61 23.79 22.83 51,324
Mar 13, 2024 23.95 24.15 23.91 23.97 23.00 58,565
Mar 12, 2024 23.84 24.10 23.71 24.03 23.06 61,453
Mar 11, 2024 23.88 24.00 23.70 23.85 22.89 66,888
Mar 8, 2024 23.85 24.00 23.85 23.99 23.02 62,727
Mar 7, 2024 23.67 23.88 23.67 23.85 22.89 62,217
Mar 6, 2024 23.29 23.87 23.25 23.75 22.79 91,537
Mar 5, 2024 23.18 23.31 23.10 23.29 22.35 68,322
Mar 4, 2024 23.25 23.25 23.05 23.23 22.29 52,561
Mar 1, 2024 23.20 23.30 23.03 23.25 22.31 71,595
Feb 29, 2024 23.02 23.48 22.95 23.25 22.31 191,107
Feb 28, 2024 22.77 23.09 22.74 23.02 22.09 70,196
Feb 27, 2024 23.00 23.16 22.73 22.81 21.89 107,623
Feb 26, 2024 23.53 23.61 23.01 23.11 22.18 152,903
Feb 23, 2024 23.71 23.81 23.48 23.53 22.58 102,911
Feb 22, 2024 23.51 23.73 23.40 23.64 22.69 55,997
Feb 21, 2024 23.60 23.64 23.41 23.44 22.49 59,465
Feb 20, 2024 23.37 23.63 23.37 23.51 22.56 33,209
Feb 16, 2024 23.28 23.53 23.28 23.49 22.54 120,148
Feb 15, 2024 23.34 23.55 23.30 23.40 22.46 57,816
Feb 14, 2024 23.20 23.58 23.16 23.37 22.43 56,056
Feb 13, 2024 23.42 23.42 23.16 23.27 22.33 60,145
Feb 12, 2024 23.62 23.67 23.50 23.66 22.71 61,880
Feb 9, 2024 23.54 23.71 23.49 23.70 22.74 86,487
Feb 8, 2024 23.52 23.67 23.48 23.54 22.59 83,705
Feb 7, 2024 23.62 23.71 23.52 23.61 22.66 88,598
Feb 6, 2024 23.34 23.68 23.34 23.57 22.62 60,192
Feb 5, 2024 23.59 23.68 23.25 23.45 22.50 114,479
Feb 2, 2024 23.77 23.98 23.66 23.78 22.82 79,178
Feb 1, 2024 23.68 23.99 23.68 23.97 23.00 69,443
Jan 31, 2024 23.55 23.78 23.40 23.76 22.80 67,863
Jan 30, 2024 23.46 23.74 23.32 23.72 22.76 45,597
Jan 29, 2024 23.50 23.60 23.38 23.57 22.62 84,775
Jan 26, 2024 23.55 23.77 23.38 23.57 22.62 77,941
Jan 25, 2024 23.33 23.72 23.18 23.70 22.74 67,955
Jan 24, 2024 23.12 23.31 22.98 23.30 22.36 44,384
Jan 23, 2024 22.83 23.03 22.69 22.97 22.04 87,659
Jan 22, 2024 22.80 23.09 22.19 22.87 21.95 116,999
Jan 19, 2024 22.52 22.98 22.28 22.85 21.93 59,770
Jan 18, 2024 22.69 22.86 22.51 22.55 21.64 53,224
Jan 17, 2024 22.70 22.88 22.54 22.69 21.78 71,028
Jan 16, 2024 22.80 22.80 22.50 22.79 21.87 103,635
Jan 12, 2024 22.79 22.91 22.59 22.80 21.88 67,619
Jan 11, 2024 22.59 22.84 22.37 22.60 21.69 59,558
Jan 10, 2024 22.67 22.77 22.48 22.49 21.58 76,275
Jan 9, 2024 22.40 24.44 21.85 22.53 21.62 96,083
Jan 8, 2024 21.72 22.35 21.68 22.33 21.43 114,135
Jan 5, 2024 21.69 21.89 21.52 21.79 20.91 118,159
Jan 4, 2024 21.41 21.73 21.41 21.67 20.80 116,701
Jan 3, 2024 21.36 21.65 21.13 21.48 20.61 137,568
Jan 2, 2024 21.15 21.47 21.10 21.44 20.58 136,595
Dec 29, 2023 21.74 21.91 20.78 21.21 20.35 332,068
Dec 28, 2023 0.32 Dividend
Dec 28, 2023 22.28 22.37 21.72 21.72 20.84 115,094
Dec 27, 2023 22.48 22.65 22.38 22.43 21.22 107,210
Dec 26, 2023 22.35 22.57 22.32 22.54 21.32 66,318
Dec 22, 2023 22.44 22.54 22.32 22.34 21.13 97,795
Dec 21, 2023 22.29 22.43 22.18 22.38 21.17 92,131
Dec 20, 2023 22.13 22.41 22.13 22.26 21.06 98,415
Dec 19, 2023 21.81 22.25 21.81 22.23 21.03 134,572
Dec 18, 2023 22.29 22.44 21.76 21.81 20.63 192,198
Dec 15, 2023 22.00 22.34 21.88 22.22 21.02 192,445
Dec 14, 2023 21.88 22.13 21.76 22.04 20.85 185,465
Dec 13, 2023 21.18 21.71 21.11 21.56 20.40 164,919
Dec 12, 2023 21.06 21.21 21.00 21.13 19.99 128,345
Dec 11, 2023 21.23 21.23 20.98 21.09 19.95 129,469
Dec 8, 2023 21.50 21.67 21.26 21.29 20.14 97,125
Dec 7, 2023 21.85 22.35 21.60 21.61 20.44 121,674
Dec 6, 2023 22.42 22.57 21.95 21.95 20.77 78,016
Dec 5, 2023 22.50 22.68 22.40 22.41 21.20 167,977
Dec 4, 2023 22.52 22.64 22.25 22.42 21.21 86,913
Dec 1, 2023 22.13 22.69 22.13 22.63 21.41 117,501
Nov 30, 2023 21.97 22.66 21.91 22.13 20.94 281,991
Nov 29, 2023 21.61 22.10 21.61 22.10 20.91 154,801
Nov 28, 2023 21.25 21.59 21.15 21.58 20.42 72,815
Nov 27, 2023 20.90 21.37 20.79 21.37 20.22 94,719
Nov 24, 2023 20.96 21.05 20.83 21.00 19.87 23,835
Nov 22, 2023 21.10 21.27 20.73 20.96 19.83 87,559
Nov 21, 2023 21.43 21.53 20.99 21.07 19.93 77,231
Nov 20, 2023 21.65 21.75 21.52 21.52 20.36 84,351
Nov 17, 2023 21.74 21.93 21.68 21.75 20.58 77,685
Nov 16, 2023 21.65 21.79 21.61 21.73 20.56 91,082
Nov 15, 2023 21.42 21.68 21.37 21.65 20.48 72,501
Nov 14, 2023 21.30 21.63 21.30 21.56 20.40 80,371
Nov 13, 2023 20.57 21.01 20.57 20.90 19.77 67,360
Nov 10, 2023 20.95 20.98 20.63 20.63 19.52 87,916
Nov 9, 2023 21.16 21.29 20.68 20.75 19.63 61,115
Nov 8, 2023 21.06 21.38 20.99 21.17 20.03 62,000
Nov 7, 2023 21.04 21.19 20.94 21.14 20.00 62,861
Nov 6, 2023 20.73 21.11 20.68 21.04 19.90 165,269
Nov 3, 2023 20.56 20.90 20.47 20.84 19.72 216,234
Nov 2, 2023 19.57 20.34 19.57 20.34 19.24 160,471
Nov 1, 2023 19.00 19.40 18.86 19.37 18.32 123,140
Oct 31, 2023 18.87 19.09 18.75 19.00 17.97 190,794
Oct 30, 2023 19.15 19.27 18.90 18.96 17.94 79,349
Oct 27, 2023 19.45 19.45 19.10 19.13 18.10 87,647
Oct 26, 2023 19.24 19.64 19.20 19.34 18.30 67,467
Oct 25, 2023 19.26 19.44 19.05 19.30 18.26 98,072
Oct 24, 2023 18.92 19.44 18.92 19.40 18.35 98,167
Oct 23, 2023 18.71 18.99 18.64 18.83 17.81 64,398
Oct 20, 2023 18.64 19.03 18.38 18.94 17.92 103,052
Oct 19, 2023 18.83 18.97 18.61 18.74 17.73 88,723
Oct 18, 2023 18.71 18.95 18.62 18.83 17.81 89,191

Related Tickers