Quantcast

Allstate Corporation (The) Common Stock Historical Stock Prices

ALL 
$96.72
*  
0.71
0.73%
Get ALL Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading ALL now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    ALL After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 97.43 98.28 96.70 96.72 2,532,559
04/17/2019 98.33 98.5 97.19 97.43 1,278,833
04/16/2019 96.75 98.24 96.6 98.19 1,768,634
04/15/2019 97.02 97.18 96.21 96.4 930,029
04/12/2019 96.31 97.1 96.19 97.01 1,416,029
04/11/2019 95.25 95.9 95.12 95.81 1,168,731
04/10/2019 94.58 95.05 94.25 95 1,431,650
04/09/2019 94.41 94.9 94.082 94.36 1,053,856
04/08/2019 95.67 96.26 94.2 94.87 1,571,950
04/05/2019 96.44 97.12 95.99 96.31 1,411,636
04/04/2019 95.43 96.26 95.43 96.07 1,519,432
04/03/2019 95.25 95.87 94.4578 95.64 2,522,027
04/02/2019 95.36 95.43 94.75 94.81 1,605,332
04/01/2019 94.52 95.55 94.46 95.09 1,502,254
03/29/2019 94.43 94.46 93.6749 94.18 2,085,246
03/28/2019 94.42 94.9 93.25 93.94 1,379,973
03/27/2019 94.05 94.57 93.67 94.15 1,349,344
03/26/2019 94.08 94.63 93.7 94.1 1,608,386
03/25/2019 94.36 94.8 93.82 93.99 1,379,797
03/22/2019 94.33 94.92 93.89 94.17 1,524,239
03/21/2019 93 94.93 92.51 94.59 1,905,395
03/20/2019 94.17 94.31 93.04 93.04 2,542,974
03/19/2019 95.12 95.55 93.97 94.21 1,637,391
03/18/2019 95.24 95.61 94.885 95.02 2,080,126
03/15/2019 93.66 95.2 93.66 94.84 4,428,114
03/14/2019 93.42 94.4 93.41 93.85 1,850,973
03/13/2019 94.29 94.39 93.46 93.55 2,302,068
03/12/2019 94.33 94.75 93.86 94.07 2,109,475
03/11/2019 93.55 94.16 93.39 94.11 1,980,259
03/08/2019 92.57 93.39 92.24 93.3 1,416,141
03/07/2019 93.28 93.8 92.86 93.24 1,949,044
03/06/2019 93.96 94.44 93.3334 93.53 1,493,328
03/05/2019 94.45 94.46 93.52 94 1,831,569
03/04/2019 95.19 95.5 93.55 94.2 1,942,206
03/01/2019 94.77 95.33 94.31 95.01 1,605,568
02/28/2019 94.1 94.62 93.79 94.38 1,949,440
02/27/2019 93.36 94.269 93.2924 93.98 1,751,590
02/26/2019 94.7 95.2 94.05 94.09 2,155,679
02/25/2019 95 95.43 94.62 94.9 1,703,770
02/22/2019 94.77 94.94 94.35 94.57 1,370,977
02/21/2019 95.16 95.34 94.24 94.63 1,653,786
02/20/2019 94.76 95.34 94.3 95.06 2,124,368
02/19/2019 94.04 94.99 93.8508 94.62 2,940,115
02/15/2019 94.08 94.57 93.97 94.38 1,571,535
02/14/2019 93.56 93.95 92.79 93.23 1,831,808
02/13/2019 93.2 94.89 93.1 94 2,411,543
02/12/2019 93.02 93.54 92.83 92.91 2,242,012
02/11/2019 92.81 92.81 91.52 92.53 2,416,770
02/08/2019 91.91 92.52 91.12 92.46 2,477,205
02/07/2019 92.42 93.22 91.38 92.33 4,809,455
02/06/2019 90.89 92.665 90 92.56 4,518,521
02/05/2019 89 89.16 88.45 88.96 2,067,204
02/04/2019 88.8 88.965 88.26 88.8 2,112,931
02/01/2019 88.3 88.88 88 88.82 1,967,171
01/31/2019 86.84 88.05 86.81 87.87 1,719,964
01/30/2019 86.86 87.73 86.125 87.34 2,219,631
01/29/2019 86.41 87.2 86.41 86.78 2,383,896
01/28/2019 85.9 86.54 85.55 86.49 2,186,271
01/25/2019 86.58 86.93 85.95 86.15 1,735,737
01/24/2019 85.83 86.58 85.44 86.25 2,086,578
01/23/2019 86.01 86.475 84.66 85.89 1,804,184
01/22/2019 85.42 86.42 85.3498 85.86 3,783,435
01/18/2019 84.93 85.93 84.6 85.7 5,067,507
01/17/2019 84.41 84.9 84.21 84.57 3,475,751
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio