|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 4,656,600 | 47.75 | 47.75 | 46.40 | 46.66 | 00:00:00 | | 2008-08-07 | 5,296,900 | 46.61 | 46.61 | 45.47 | 45.70 | 00:00:00 | | 2008-08-08 | 5,153,700 | 45.69 | 46.81 | 45.57 | 46.69 | 00:00:00 | | 2008-08-11 | 5,333,600 | 46.69 | 47.20 | 46.17 | 46.56 | 00:00:00 | | 2008-08-12 | 5,263,100 | 45.96 | 46.51 | 45.60 | 45.91 | 00:00:00 | | 2008-08-13 | 5,379,700 | 45.56 | 45.88 | 44.83 | 45.34 | 00:00:00 | | 2008-08-14 | 4,580,200 | 44.76 | 45.84 | 44.76 | 45.58 | 00:00:00 | | 2008-08-15 | 4,245,700 | 45.78 | 46.26 | 45.52 | 46.19 | 00:00:00 | | 2008-08-18 | 4,620,400 | 46.24 | 46.24 | 45.50 | 45.59 | 00:00:00 | | 2008-08-19 | 4,674,900 | 45.24 | 45.36 | 44.70 | 45.10 | 00:00:00 | | 2008-08-20 | 4,263,900 | 45.18 | 45.42 | 44.50 | 45.32 | 00:00:00 | | 2008-08-21 | 2,672,200 | 44.91 | 45.31 | 44.60 | 45.05 | 00:00:00 | | 2008-08-22 | 4,337,100 | 45.39 | 46.20 | 45.09 | 46.14 | 00:00:00 | | 2008-08-25 | 2,788,400 | 46.11 | 46.24 | 45.32 | 45.36 | 00:00:00 | | 2008-08-26 | 3,475,900 | 45.19 | 45.37 | 44.50 | 45.08 | 00:00:00 | | 2008-08-27 | 3,992,400 | 44.65 | 45.00 | 44.21 | 44.93 | 00:00:00 | | 2008-08-28 | 4,522,500 | 45.23 | 45.62 | 44.82 | 45.60 | 00:00:00 | | 2008-08-29 | 3,483,000 | 45.11 | 45.76 | 45.02 | 45.13 | 00:00:00 | | 2008-09-02 | 4,599,900 | 45.63 | 45.90 | 44.73 | 45.20 | 00:00:00 | | 2008-09-03 | 4,115,500 | 45.00 | 45.67 | 44.83 | 45.54 | 00:00:00 | | 2008-09-04 | 4,307,100 | 45.08 | 45.32 | 44.51 | 44.59 | 00:00:00 | | 2008-09-05 | 5,122,900 | 44.46 | 45.15 | 43.99 | 45.08 | 00:00:00 | | 2008-09-08 | 6,768,000 | 46.00 | 46.50 | 45.12 | 46.48 | 00:00:00 | | 2008-09-09 | 5,539,400 | 46.13 | 46.84 | 45.19 | 45.19 | 00:00:00 | | 2008-09-10 | 5,489,200 | 45.78 | 46.09 | 44.86 | 45.51 | 00:00:00 | | 2008-09-11 | 5,907,800 | 45.00 | 46.10 | 44.72 | 45.78 | 00:00:00 | | 2008-09-12 | 5,113,300 | 45.10 | 45.69 | 44.96 | 45.23 | 00:00:00 | | 2008-09-15 | 9,981,000 | 44.21 | 46.95 | 44.21 | 44.38 | 00:00:00 | | 2008-09-16 | 10,771,600 | 43.80 | 45.62 | 43.74 | 45.59 | 00:00:00 | | 2008-09-17 | 10,743,500 | 44.43 | 45.92 | 42.77 | 42.85 | 00:00:00 | | 2008-09-18 | 10,741,500 | 43.87 | 46.15 | 41.99 | 46.15 | 00:00:00 | | 2008-09-19 | 8,695,700 | 46.62 | 47.90 | 44.87 | 47.54 | 00:00:00 | | 2008-09-22 | 4,667,700 | 47.99 | 48.00 | 44.15 | 44.27 | 00:00:00 | | 2008-09-23 | 2,825,800 | 45.43 | 46.12 | 44.49 | 44.80 | 00:00:00 | | 2008-09-24 | 2,717,700 | 45.05 | 45.64 | 43.01 | 44.67 | 00:00:00 | | 2008-09-25 | 3,482,600 | 44.89 | 46.88 | 44.66 | 45.38 | 00:00:00 | | 2008-09-26 | 2,644,300 | 44.64 | 46.77 | 44.47 | 46.33 | 00:00:00 | | 2008-09-29 | 4,788,700 | 46.00 | 46.66 | 41.37 | 43.10 | 00:00:00 | | 2008-09-30 | 5,254,000 | 43.71 | 47.25 | 42.10 | 46.12 | 00:00:00 | | 2008-10-01 | 4,183,100 | 45.68 | 45.68 | 41.85 | 44.00 | 00:00:00 | | 2008-10-02 | 3,163,600 | 44.04 | 44.27 | 41.82 | 42.11 | 00:00:00 | | 2008-10-03 | 3,339,400 | 42.87 | 44.10 | 41.55 | 42.48 | 00:00:00 | | 2008-10-06 | 4,246,600 | 41.50 | 47.00 | 40.05 | 42.10 | 00:00:00 | | 2008-10-07 | 5,106,000 | 42.10 | 42.50 | 38.01 | 38.01 | 00:00:00 | | 2008-10-08 | 12,919,200 | 37.60 | 38.70 | 28.71 | 29.96 | 00:00:00 | | 2008-10-09 | 10,253,600 | 32.48 | 32.71 | 27.50 | 27.50 | 00:00:00 | | 2008-10-10 | 11,583,200 | 26.50 | 27.73 | 23.39 | 26.96 | 00:00:00 | | 2008-10-13 | 6,978,300 | 28.84 | 33.53 | 28.00 | 32.23 | 00:00:00 | | 2008-10-14 | 7,239,500 | 33.38 | 34.45 | 31.33 | 32.87 | 00:00:00 | | 2008-10-15 | 5,603,800 | 31.89 | 32.39 | 29.26 | 29.51 | 00:00:00 | | 2008-10-16 | 7,397,100 | 29.44 | 29.55 | 26.59 | 29.17 | 00:00:00 | | 2008-10-17 | 8,659,800 | 28.64 | 31.58 | 28.11 | 31.58 | 00:00:00 | | 2008-10-20 | 4,948,800 | 31.82 | 33.27 | 29.48 | 31.34 | 00:00:00 | | 2008-10-21 | 4,298,700 | 30.80 | 32.88 | 29.75 | 31.95 | 00:00:00 | | 2008-10-22 | 5,736,400 | 30.60 | 31.23 | 27.70 | 28.23 | 00:00:00 | | 2008-10-23 | 8,064,100 | 28.00 | 29.46 | 25.53 | 26.59 | 00:00:00 | | 2008-10-24 | 8,411,400 | 24.99 | 26.11 | 23.88 | 25.53 | 00:00:00 | | 2008-10-27 | 6,264,700 | 25.15 | 25.34 | 24.11 | 24.41 | 00:00:00 | | 2008-10-28 | 9,028,400 | 24.30 | 25.48 | 22.30 | 25.13 | 00:00:00 | | 2008-10-29 | 7,402,800 | 25.48 | 26.48 | 24.45 | 25.18 | 00:00:00 | | 2008-10-30 | 6,418,000 | 25.24 | 25.93 | 24.02 | 24.72 | 00:00:00 | | 2008-10-31 | 5,909,900 | 24.61 | 26.41 | 24.53 | 26.39 | 00:00:00 | | 2008-11-03 | 6,083,600 | 26.37 | 28.81 | 25.73 | 28.41 | 00:00:00 | | 2008-11-04 | 5,526,300 | 28.83 | 30.78 | 28.43 | 29.50 | 00:00:00 | | 2008-11-05 | 4,872,900 | 28.92 | 29.77 | 27.65 | 27.78 | 00:00:00 | | 2008-11-06 | 6,100,900 | 27.50 | 28.30 | 25.78 | 26.00 | 00:00:00 | | 2008-11-07 | 4,085,000 | 26.19 | 26.98 | 25.73 | 26.89 | 00:00:00 | | 2008-11-10 | 3,598,700 | 27.24 | 27.86 | 25.12 | 25.65 | 00:00:00 | | 2008-11-11 | 4,162,300 | 25.27 | 26.34 | 24.53 | 25.73 | 00:00:00 | | 2008-11-12 | 6,247,600 | 25.30 | 25.73 | 23.98 | 24.07 | 00:00:00 | | 2008-11-13 | 8,721,600 | 24.28 | 29.79 | 23.88 | 29.29 | 00:00:00 | | 2008-11-14 | 8,109,000 | 28.73 | 28.92 | 26.14 | 27.07 | 00:00:00 | | 2008-11-17 | 6,308,100 | 26.86 | 26.87 | 25.02 | 25.14 | 00:00:00 | | 2008-11-18 | 6,846,700 | 25.31 | 25.75 | 23.55 | 25.00 | 00:00:00 | | 2008-11-19 | 9,741,000 | 24.62 | 24.94 | 19.62 | 19.90 | 00:00:00 | | 2008-11-20 | 12,202,800 | 19.76 | 21.15 | 17.72 | 18.10 | 00:00:00 | | 2008-11-21 | 10,486,500 | 18.64 | 21.67 | 18.12 | 21.52 | 00:00:00 | | 2008-11-24 | 8,855,600 | 21.92 | 24.50 | 20.66 | 24.46 | 00:00:00 | | 2008-11-25 | 7,532,400 | 24.78 | 24.78 | 22.87 | 24.35 | 00:00:00 | | 2008-11-26 | 5,462,400 | 23.37 | 24.11 | 22.15 | 24.02 | 00:00:00 | | 2008-11-28 | 2,524,300 | 24.24 | 25.51 | 23.99 | 25.44 | 00:00:00 | | 2008-12-01 | 7,529,300 | 24.66 | 24.97 | 21.50 | 21.61 | 00:00:00 | | 2008-12-02 | 6,699,200 | 22.14 | 23.87 | 21.37 | 23.71 | 00:00:00 | | 2008-12-03 | 7,013,800 | 21.49 | 23.72 | 21.49 | 23.55 | 00:00:00 | | 2008-12-04 | 5,972,000 | 22.90 | 25.50 | 22.71 | 24.11 | 00:00:00 | | 2008-12-05 | 6,781,900 | 23.61 | 27.15 | 23.58 | 27.03 | 00:00:00 | | 2008-12-08 | 6,421,700 | 27.81 | 28.57 | 26.01 | 27.12 | 00:00:00 | | 2008-12-09 | 6,062,000 | 26.46 | 27.96 | 26.17 | 26.43 | 00:00:00 | | 2008-12-10 | 5,526,700 | 26.69 | 27.22 | 26.20 | 26.90 | 00:00:00 | | 2008-12-11 | 6,348,500 | 26.53 | 27.77 | 26.01 | 26.27 | 00:00:00 | | 2008-12-12 | 4,075,000 | 25.22 | 27.34 | 25.21 | 27.16 | 00:00:00 | | 2008-12-15 | 5,158,100 | 26.55 | 27.40 | 25.14 | 25.72 | 00:00:00 | | 2008-12-16 | 8,211,700 | 26.19 | 30.16 | 26.17 | 30.03 | 00:00:00 | | 2008-12-17 | 7,017,800 | 29.55 | 30.60 | 28.80 | 29.81 | 00:00:00 | | 2008-12-18 | 6,422,600 | 30.22 | 31.29 | 29.60 | 29.94 | 00:00:00 | | 2008-12-19 | 8,099,700 | 30.27 | 32.26 | 29.30 | 31.86 | 00:00:00 | | 2008-12-22 | 5,233,100 | 31.86 | 31.86 | 28.92 | 29.66 | 00:00:00 | | 2008-12-23 | 4,414,100 | 30.10 | 30.88 | 29.30 | 29.53 | 00:00:00 | | 2008-12-24 | 1,509,400 | 30.28 | 30.28 | 28.92 | 29.46 | 00:00:00 | | 2008-12-26 | 2,632,900 | 29.59 | 31.19 | 29.59 | 30.84 | 00:00:00 | | 2008-12-29 | 3,124,300 | 30.93 | 30.95 | 30.00 | 30.63 | 00:00:00 | | 2008-12-30 | 3,279,100 | 30.69 | 31.98 | 30.69 | 31.91 | 00:00:00 | | 2008-12-31 | 3,819,100 | 31.96 | 32.95 | 31.65 | 32.76 | 00:00:00 | | 2009-01-02 | 3,932,000 | 32.76 | 33.50 | 31.39 | 33.26 | 00:00:00 | | 2009-01-05 | 5,359,400 | 32.95 | 33.24 | 31.61 | 32.57 | 00:00:00 | | 2009-01-06 | 5,274,600 | 31.93 | 32.62 | 31.45 | 31.94 | 00:00:00 | | 2009-01-07 | 5,082,500 | 31.32 | 31.67 | 29.89 | 30.09 | 00:00:00 | | 2009-01-08 | 3,728,500 | 29.98 | 31.14 | 29.69 | 30.90 | 00:00:00 | | 2009-01-09 | 3,381,000 | 30.96 | 31.20 | 29.90 | 30.06 | 00:00:00 | | 2009-01-12 | 5,585,000 | 30.21 | 30.67 | 29.46 | 29.81 | 00:00:00 | | 2009-01-13 | 6,294,300 | 29.36 | 30.05 | 28.89 | 29.62 | 00:00:00 | | 2009-01-14 | 6,794,800 | 28.68 | 29.10 | 27.86 | 28.14 | 00:00:00 | | 2009-01-15 | 8,066,500 | 28.18 | 29.22 | 26.52 | 28.22 | 00:00:00 | | 2009-01-16 | 5,471,300 | 28.92 | 29.64 | 28.06 | 28.77 | 00:00:00 | | 2009-01-20 | 9,111,600 | 27.68 | 29.06 | 25.97 | 26.03 | 00:00:00 | | 2009-01-21 | 7,304,000 | 27.39 | 28.35 | 26.05 | 28.14 | 00:00:00 | | 2009-01-22 | 7,157,700 | 27.30 | 27.71 | 25.75 | 26.42 | 00:00:00 | | 2009-01-23 | 5,683,200 | 25.20 | 26.86 | 24.81 | 26.63 | 00:00:00 | | 2009-01-26 | 5,214,400 | 26.49 | 27.46 | 25.36 | 25.95 | 00:00:00 | | 2009-01-27 | 4,873,800 | 26.33 | 27.26 | 25.87 | 27.22 | 00:00:00 | | 2009-01-28 | 7,117,900 | 28.87 | 29.92 | 27.73 | 29.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
