|
Allstate Corporat - [Ticker: ALL] | | Last Trade | 88.48 | Last Trade Time | 2018-11-29 - 00:00:00 | Variation | --0.68 (+0.99%) | Open | 88.40 | High | 88.94 | Low | 87.96 | Volume | 1,658,350 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 94.38 x 600 - 94.39 x 200 | Former Close | 89.16 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | ALL quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-03-20 | 2,992,900 | 54.95 | 55.07 | 54.23 | 54.55 | 00:00:00 | 2006-03-21 | 3,785,200 | 54.16 | 54.36 | 53.09 | 53.60 | 00:00:00 | 2006-03-22 | 2,338,300 | 52.80 | 53.69 | 52.80 | 53.58 | 00:00:00 | 2006-03-23 | 2,691,700 | 53.37 | 53.75 | 53.18 | 53.41 | 00:00:00 | 2006-03-24 | 1,895,600 | 53.21 | 53.57 | 52.70 | 53.23 | 00:00:00 | 2006-03-27 | 3,237,500 | 53.14 | 53.15 | 52.35 | 52.53 | 00:00:00 | 2006-03-28 | 3,433,800 | 52.41 | 52.46 | 51.79 | 52.05 | 00:00:00 | 2006-03-29 | 3,974,900 | 52.12 | 52.73 | 51.69 | 52.40 | 00:00:00 | 2006-03-30 | 3,836,800 | 52.30 | 52.51 | 52.05 | 52.14 | 00:00:00 | 2006-03-31 | 2,975,300 | 52.38 | 52.38 | 51.85 | 52.11 | 00:00:00 | 2006-04-03 | 2,509,900 | 52.30 | 52.71 | 52.01 | 52.37 | 00:00:00 | 2006-04-04 | 2,170,200 | 52.46 | 52.57 | 52.03 | 52.27 | 00:00:00 | 2006-04-05 | 2,756,600 | 52.40 | 52.68 | 51.85 | 51.99 | 00:00:00 | 2006-04-06 | 2,429,100 | 51.80 | 51.98 | 51.61 | 51.80 | 00:00:00 | 2006-04-07 | 2,225,200 | 51.78 | 52.14 | 51.13 | 51.22 | 00:00:00 | 2006-04-10 | 1,867,900 | 51.08 | 51.32 | 50.96 | 51.09 | 00:00:00 | 2006-04-11 | 4,714,800 | 51.09 | 51.16 | 50.36 | 50.50 | 00:00:00 | 2006-04-12 | 4,859,800 | 50.80 | 51.05 | 50.40 | 50.56 | 00:00:00 | 2006-04-13 | 2,739,500 | 50.56 | 50.70 | 50.38 | 50.60 | 00:00:00 | 2006-04-17 | 1,991,800 | 50.55 | 50.88 | 50.30 | 50.42 | 00:00:00 | 2006-04-18 | 5,432,400 | 50.63 | 52.09 | 50.57 | 51.95 | 00:00:00 | 2006-04-19 | 9,789,700 | 53.85 | 55.10 | 53.75 | 54.82 | 00:00:00 | 2006-04-20 | 5,907,100 | 55.35 | 55.63 | 55.05 | 55.43 | 00:00:00 | 2006-04-21 | 3,748,300 | 55.74 | 56.00 | 55.48 | 55.65 | 00:00:00 | 2006-04-24 | 3,062,400 | 55.65 | 55.91 | 55.10 | 55.65 | 00:00:00 | 2006-04-25 | 2,105,700 | 55.56 | 56.10 | 55.30 | 55.63 | 00:00:00 | 2006-04-26 | 2,052,300 | 55.87 | 56.00 | 55.53 | 55.82 | 00:00:00 | 2006-04-27 | 2,337,100 | 55.83 | 56.32 | 55.56 | 55.95 | 00:00:00 | 2006-04-28 | 3,125,200 | 56.15 | 56.55 | 55.85 | 56.49 | 00:00:00 | 2006-05-01 | 3,034,100 | 56.60 | 56.86 | 56.21 | 56.43 | 00:00:00 | 2006-05-02 | 2,752,100 | 56.65 | 56.95 | 56.45 | 56.79 | 00:00:00 | 2006-05-03 | 2,093,100 | 56.58 | 57.00 | 56.19 | 56.72 | 00:00:00 | 2006-05-04 | 1,859,300 | 56.85 | 57.00 | 56.71 | 56.88 | 00:00:00 | 2006-05-05 | 2,437,000 | 57.00 | 57.12 | 56.72 | 56.87 | 00:00:00 | 2006-05-08 | 2,477,600 | 56.75 | 57.69 | 56.64 | 57.61 | 00:00:00 | 2006-05-09 | 2,438,600 | 57.60 | 57.65 | 57.01 | 57.34 | 00:00:00 | 2006-05-10 | 1,867,100 | 57.00 | 57.47 | 56.92 | 57.33 | 00:00:00 | 2006-05-11 | 2,812,800 | 57.22 | 57.46 | 57.09 | 57.31 | 00:00:00 | 2006-05-12 | 2,343,200 | 57.17 | 57.25 | 56.23 | 56.38 | 00:00:00 | 2006-05-15 | 2,146,900 | 56.11 | 57.21 | 56.02 | 57.10 | 00:00:00 | 2006-05-16 | 1,813,200 | 57.00 | 57.44 | 56.73 | 57.34 | 00:00:00 | 2006-05-17 | 2,517,000 | 56.69 | 57.14 | 55.74 | 56.18 | 00:00:00 | 2006-05-18 | 3,781,700 | 56.17 | 56.95 | 56.00 | 56.61 | 00:00:00 | 2006-05-19 | 2,897,200 | 56.86 | 56.92 | 56.20 | 56.39 | 00:00:00 | 2006-05-22 | 2,202,700 | 56.22 | 56.66 | 55.87 | 56.18 | 00:00:00 | 2006-05-23 | 3,019,000 | 56.10 | 56.35 | 55.40 | 55.52 | 00:00:00 | 2006-05-24 | 2,967,600 | 55.25 | 55.89 | 54.99 | 55.36 | 00:00:00 | 2006-05-25 | 2,338,300 | 55.79 | 55.79 | 54.88 | 55.63 | 00:00:00 | 2006-05-26 | 1,749,400 | 55.53 | 55.65 | 54.73 | 55.01 | 00:00:00 | 2006-05-30 | 1,943,300 | 54.83 | 55.02 | 54.37 | 54.64 | 00:00:00 | 2006-05-31 | 2,689,400 | 54.82 | 55.15 | 54.47 | 55.01 | 00:00:00 | 2006-06-01 | 2,650,500 | 54.94 | 55.48 | 54.91 | 55.25 | 00:00:00 | 2006-06-02 | 2,074,700 | 55.19 | 55.34 | 54.81 | 55.11 | 00:00:00 | 2006-06-05 | 2,017,700 | 55.02 | 55.22 | 54.24 | 54.24 | 00:00:00 | 2006-06-06 | 2,519,100 | 54.22 | 54.49 | 53.51 | 54.21 | 00:00:00 | 2006-06-07 | 1,739,800 | 54.11 | 54.85 | 54.01 | 54.36 | 00:00:00 | 2006-06-08 | 2,664,500 | 54.20 | 54.82 | 53.85 | 54.65 | 00:00:00 | 2006-06-09 | 2,016,000 | 54.59 | 54.86 | 54.00 | 54.36 | 00:00:00 | 2006-06-12 | 1,810,800 | 54.46 | 54.46 | 53.50 | 53.60 | 00:00:00 | 2006-06-13 | 4,060,600 | 53.50 | 53.60 | 52.71 | 52.83 | 00:00:00 | 2006-06-14 | 2,641,500 | 52.72 | 53.36 | 52.50 | 53.35 | 00:00:00 | 2006-06-15 | 2,377,300 | 53.32 | 53.97 | 53.32 | 53.90 | 00:00:00 | 2006-06-16 | 2,871,000 | 53.77 | 54.13 | 53.44 | 53.51 | 00:00:00 | 2006-06-19 | 1,823,800 | 53.77 | 53.93 | 52.96 | 53.30 | 00:00:00 | 2006-06-20 | 2,023,800 | 53.50 | 53.82 | 53.14 | 53.14 | 00:00:00 | 2006-06-21 | 1,910,000 | 52.95 | 53.89 | 52.95 | 53.37 | 00:00:00 | 2006-06-22 | 1,975,500 | 53.18 | 53.67 | 52.87 | 53.04 | 00:00:00 | 2006-06-23 | 1,862,200 | 53.03 | 53.30 | 52.80 | 52.91 | 00:00:00 | 2006-06-26 | 1,774,700 | 53.00 | 53.68 | 52.93 | 53.61 | 00:00:00 | 2006-06-27 | 2,220,800 | 53.65 | 53.97 | 53.44 | 53.70 | 00:00:00 | 2006-06-28 | 2,786,000 | 53.85 | 54.13 | 53.63 | 53.95 | 00:00:00 | 2006-06-29 | 2,552,200 | 54.40 | 54.72 | 54.12 | 54.67 | 00:00:00 | 2006-06-30 | 3,030,500 | 54.73 | 54.93 | 54.42 | 54.73 | 00:00:00 | 2006-07-03 | 1,185,900 | 54.97 | 55.11 | 54.52 | 55.03 | 00:00:00 | 2006-07-05 | 1,973,200 | 54.70 | 54.95 | 54.16 | 54.80 | 00:00:00 | 2006-07-06 | 1,793,800 | 54.77 | 54.97 | 54.55 | 54.82 | 00:00:00 | 2006-07-07 | 1,896,500 | 54.70 | 55.49 | 54.46 | 55.03 | 00:00:00 | 2006-07-10 | 1,700,900 | 55.10 | 55.88 | 55.10 | 55.49 | 00:00:00 | 2006-07-11 | 1,256,700 | 55.30 | 55.67 | 54.95 | 55.58 | 00:00:00 | 2006-07-12 | 1,220,700 | 55.52 | 55.68 | 55.05 | 55.17 | 00:00:00 | 2006-07-13 | 2,018,300 | 54.82 | 55.20 | 54.77 | 54.89 | 00:00:00 | 2006-07-14 | 2,053,500 | 54.66 | 54.87 | 54.38 | 54.73 | 00:00:00 | 2006-07-17 | 1,903,400 | 54.73 | 55.36 | 54.68 | 55.07 | 00:00:00 | 2006-07-18 | 2,051,500 | 55.16 | 55.49 | 55.03 | 55.43 | 00:00:00 | 2006-07-19 | 4,038,000 | 55.65 | 56.16 | 55.55 | 56.15 | 00:00:00 | 2006-07-20 | 7,237,200 | 57.30 | 57.86 | 57.01 | 57.17 | 00:00:00 | 2006-07-21 | 3,815,600 | 57.30 | 57.30 | 56.11 | 56.65 | 00:00:00 | 2006-07-24 | 2,094,300 | 56.65 | 57.40 | 56.65 | 57.20 | 00:00:00 | 2006-07-25 | 1,812,800 | 57.25 | 57.70 | 56.93 | 57.49 | 00:00:00 | 2006-07-26 | 1,799,200 | 57.39 | 57.64 | 57.19 | 57.36 | 00:00:00 | 2006-07-27 | 2,384,100 | 57.58 | 57.74 | 56.81 | 56.90 | 00:00:00 | 2006-07-28 | 2,450,900 | 57.24 | 57.39 | 56.90 | 57.02 | 00:00:00 | 2006-07-31 | 2,130,100 | 56.95 | 57.18 | 56.58 | 56.82 | 00:00:00 | 2006-08-01 | 4,159,100 | 55.40 | 56.43 | 55.34 | 55.75 | 00:00:00 | 2006-08-02 | 3,191,000 | 55.45 | 55.70 | 55.12 | 55.38 | 00:00:00 | 2006-08-03 | 2,682,300 | 54.80 | 55.70 | 54.80 | 55.64 | 00:00:00 | 2006-08-04 | 2,239,400 | 56.00 | 56.27 | 55.49 | 55.63 | 00:00:00 | 2006-08-07 | 2,271,200 | 55.68 | 56.10 | 55.45 | 55.88 | 00:00:00 | 2006-08-08 | 2,378,700 | 56.10 | 56.30 | 55.20 | 55.85 | 00:00:00 | 2006-08-09 | 2,163,500 | 56.04 | 56.25 | 55.07 | 55.22 | 00:00:00 | 2006-08-10 | 2,356,300 | 55.05 | 55.90 | 54.92 | 55.65 | 00:00:00 | 2006-08-11 | 1,001,900 | 55.47 | 55.83 | 55.42 | 55.66 | 00:00:00 | 2006-08-14 | 2,116,700 | 56.12 | 56.78 | 56.04 | 56.42 | 00:00:00 | 2006-08-15 | 2,783,400 | 56.98 | 57.53 | 56.76 | 57.36 | 00:00:00 | 2006-08-16 | 2,239,200 | 57.68 | 57.74 | 56.95 | 57.33 | 00:00:00 | 2006-08-17 | 2,675,200 | 57.11 | 57.89 | 56.94 | 57.72 | 00:00:00 | 2006-08-18 | 2,214,400 | 57.78 | 58.12 | 57.48 | 57.92 | 00:00:00 | 2006-08-21 | 1,831,100 | 57.81 | 58.42 | 57.73 | 58.26 | 00:00:00 | 2006-08-22 | 2,375,500 | 58.30 | 58.35 | 57.74 | 57.74 | 00:00:00 | 2006-08-23 | 2,176,200 | 57.83 | 57.88 | 57.10 | 57.54 | 00:00:00 | 2006-08-24 | 1,193,100 | 57.80 | 57.89 | 57.22 | 57.41 | 00:00:00 | 2006-08-25 | 2,158,300 | 57.14 | 57.16 | 56.52 | 57.00 | 00:00:00 | 2006-08-28 | 1,686,000 | 56.80 | 57.68 | 56.75 | 57.43 | 00:00:00 | 2006-08-29 | 2,066,700 | 57.08 | 57.59 | 56.79 | 57.47 | 00:00:00 | 2006-08-30 | 1,624,400 | 57.83 | 58.00 | 57.57 | 57.64 | 00:00:00 | 2006-08-31 | 1,957,300 | 57.56 | 57.99 | 57.30 | 57.94 | 00:00:00 | 2006-09-01 | 2,499,500 | 58.01 | 58.52 | 57.90 | 58.37 | 00:00:00 | 2006-09-05 | 1,523,600 | 58.63 | 58.89 | 58.27 | 58.32 | 00:00:00 | 2006-09-06 | 1,604,200 | 57.77 | 58.47 | 57.73 | 58.01 | 00:00:00 | 2006-09-07 | 1,054,500 | 57.78 | 58.15 | 57.70 | 57.85 | 00:00:00 | 2006-09-08 | 2,242,700 | 58.10 | 59.10 | 57.87 | 59.06 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|