|
 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 | | 2009-01-28 | 7,117,900 | 28.87 | 29.92 | 27.73 | 29.64 | 00:00:00 | | 2009-01-29 | 15,861,300 | 23.75 | 24.95 | 23.00 | 23.50 | 00:00:00 | | 2009-01-30 | 15,205,200 | 22.27 | 23.22 | 21.13 | 21.67 | 00:00:00 | | 2009-02-02 | 9,298,900 | 21.14 | 21.74 | 20.39 | 20.90 | 00:00:00 | | 2009-02-03 | 6,953,200 | 20.76 | 22.27 | 20.67 | 21.88 | 00:00:00 | | 2009-02-04 | 6,138,400 | 21.99 | 22.50 | 21.34 | 21.61 | 00:00:00 | | 2009-02-05 | 7,564,600 | 21.38 | 22.35 | 21.05 | 21.58 | 00:00:00 | | 2009-02-06 | 7,882,800 | 22.03 | 22.95 | 21.30 | 22.70 | 00:00:00 | | 2009-02-09 | 5,376,800 | 22.86 | 23.12 | 22.03 | 22.32 | 00:00:00 | | 2009-02-10 | 10,349,100 | 22.08 | 22.32 | 20.42 | 20.54 | 00:00:00 | | 2009-02-11 | 6,505,000 | 20.75 | 21.91 | 20.63 | 21.77 | 00:00:00 | | 2009-02-12 | 7,158,600 | 20.63 | 21.67 | 20.48 | 21.53 | 00:00:00 | | 2009-02-13 | 6,655,500 | 21.39 | 22.07 | 21.15 | 21.23 | 00:00:00 | | 2009-02-17 | 9,317,500 | 20.11 | 20.64 | 19.12 | 19.14 | 00:00:00 | | 2009-02-18 | 7,813,900 | 19.63 | 19.99 | 18.89 | 19.74 | 00:00:00 | | 2009-02-19 | 8,111,800 | 19.88 | 20.03 | 17.94 | 18.08 | 00:00:00 | | 2009-02-20 | 10,867,400 | 17.80 | 18.81 | 17.26 | 18.44 | 00:00:00 | | 2009-02-23 | 7,647,200 | 18.79 | 19.00 | 16.98 | 16.99 | 00:00:00 | | 2009-02-24 | 9,553,200 | 16.77 | 18.74 | 16.55 | 18.64 | 00:00:00 | | 2009-02-25 | 9,977,000 | 18.11 | 18.20 | 16.82 | 17.57 | 00:00:00 | | 2009-02-26 | 10,304,700 | 18.30 | 18.86 | 17.78 | 18.47 | 00:00:00 | | 2009-02-27 | 10,727,200 | 18.08 | 18.08 | 16.69 | 16.83 | 00:00:00 | | 2009-03-02 | 10,076,700 | 16.59 | 17.22 | 16.25 | 16.33 | 00:00:00 | | 2009-03-03 | 7,823,600 | 16.33 | 16.69 | 15.20 | 15.56 | 00:00:00 | | 2009-03-04 | 7,234,400 | 15.72 | 16.74 | 15.03 | 16.16 | 00:00:00 | | 2009-03-05 | 9,688,400 | 15.68 | 15.79 | 14.00 | 14.35 | 00:00:00 | | 2009-03-06 | 7,615,300 | 14.53 | 14.74 | 13.85 | 14.55 | 00:00:00 | | 2009-03-09 | 7,255,000 | 14.29 | 14.74 | 13.77 | 14.12 | 00:00:00 | | 2009-03-10 | 9,861,400 | 14.68 | 15.64 | 13.99 | 15.60 | 00:00:00 | | 2009-03-11 | 7,686,000 | 15.60 | 16.00 | 14.83 | 15.43 | 00:00:00 | | 2009-03-12 | 8,333,700 | 15.35 | 16.78 | 14.75 | 16.63 | 00:00:00 | | 2009-03-13 | 6,510,300 | 16.78 | 17.00 | 15.82 | 16.82 | 00:00:00 | | 2009-03-16 | 7,417,900 | 17.07 | 18.09 | 16.60 | 16.68 | 00:00:00 | | 2009-03-17 | 6,283,300 | 16.63 | 17.98 | 16.37 | 17.94 | 00:00:00 | | 2009-03-18 | 11,229,900 | 17.78 | 19.72 | 17.22 | 19.65 | 00:00:00 | | 2009-03-19 | 10,094,700 | 19.92 | 20.25 | 18.63 | 18.75 | 00:00:00 | | 2009-03-20 | 8,535,400 | 18.91 | 19.37 | 18.50 | 18.59 | 00:00:00 | | 2009-03-23 | 9,833,400 | 19.28 | 21.25 | 19.14 | 21.20 | 00:00:00 | | 2009-03-24 | 8,448,000 | 20.50 | 21.39 | 19.58 | 19.94 | 00:00:00 | | 2009-03-25 | 8,825,700 | 19.89 | 20.76 | 18.83 | 20.00 | 00:00:00 | | 2009-03-26 | 8,277,100 | 20.32 | 20.58 | 19.44 | 20.38 | 00:00:00 | | 2009-03-27 | 6,346,600 | 19.92 | 20.80 | 19.61 | 20.40 | 00:00:00 | | 2009-03-30 | 10,330,000 | 19.62 | 19.73 | 18.43 | 18.53 | 00:00:00 | | 2009-03-31 | 10,210,300 | 18.75 | 19.41 | 18.25 | 19.15 | 00:00:00 | | 2009-04-01 | 6,228,900 | 18.85 | 20.16 | 18.50 | 20.06 | 00:00:00 | | 2009-04-02 | 9,574,300 | 20.74 | 21.17 | 20.49 | 21.04 | 00:00:00 | | 2009-04-03 | 5,726,400 | 20.97 | 21.29 | 20.41 | 21.26 | 00:00:00 | | 2009-04-06 | 5,287,600 | 20.89 | 21.03 | 20.22 | 20.54 | 00:00:00 | | 2009-04-07 | 4,579,400 | 20.06 | 20.89 | 19.91 | 20.26 | 00:00:00 | | 2009-04-08 | 6,899,200 | 20.90 | 21.91 | 20.90 | 21.46 | 00:00:00 | | 2009-04-09 | 10,318,700 | 21.90 | 23.17 | 21.28 | 23.03 | 00:00:00 | | 2009-04-13 | 9,282,700 | 22.43 | 24.68 | 22.35 | 24.21 | 00:00:00 | | 2009-04-14 | 11,151,500 | 23.35 | 24.41 | 22.80 | 22.92 | 00:00:00 | | 2009-04-15 | 7,640,400 | 22.67 | 24.50 | 22.24 | 24.38 | 00:00:00 | | 2009-04-16 | 6,885,900 | 24.50 | 24.76 | 23.24 | 24.00 | 00:00:00 | | 2009-04-17 | 11,130,900 | 23.91 | 24.03 | 22.11 | 23.42 | 00:00:00 | | 2009-04-20 | 8,969,500 | 22.72 | 22.97 | 21.18 | 21.21 | 00:00:00 | | 2009-04-21 | 8,901,900 | 20.63 | 23.29 | 20.63 | 23.25 | 00:00:00 | | 2009-04-22 | 7,883,700 | 22.52 | 22.92 | 21.60 | 21.66 | 00:00:00 | | 2009-04-23 | 5,852,100 | 21.88 | 22.49 | 21.31 | 22.31 | 00:00:00 | | 2009-04-24 | 7,742,100 | 22.44 | 22.82 | 21.66 | 22.31 | 00:00:00 | | 2009-04-27 | 4,550,300 | 21.81 | 22.78 | 21.71 | 22.23 | 00:00:00 | | 2009-04-28 | 4,413,900 | 21.75 | 23.05 | 21.46 | 22.24 | 00:00:00 | | 2009-04-29 | 6,830,500 | 22.32 | 22.95 | 22.12 | 22.92 | 00:00:00 | | 2009-04-30 | 7,909,000 | 23.20 | 23.90 | 22.74 | 23.33 | 00:00:00 | | 2009-05-01 | 4,656,500 | 22.86 | 23.54 | 22.64 | 23.10 | 00:00:00 | | 2009-05-04 | 11,405,000 | 23.39 | 23.58 | 22.41 | 23.41 | 00:00:00 | | 2009-05-05 | 5,853,100 | 23.18 | 24.08 | 22.85 | 23.27 | 00:00:00 | | 2009-05-06 | 12,685,800 | 23.74 | 26.07 | 23.20 | 25.80 | 00:00:00 | | 2009-05-07 | 26,793,300 | 26.05 | 28.73 | 26.05 | 27.60 | 00:00:00 | | 2009-05-08 | 18,534,300 | 25.98 | 26.91 | 24.10 | 26.12 | 00:00:00 | | 2009-05-11 | 10,897,100 | 25.19 | 26.01 | 24.49 | 24.69 | 00:00:00 | | 2009-05-12 | 8,347,400 | 24.71 | 25.70 | 24.11 | 25.25 | 00:00:00 | | 2009-05-13 | 7,702,200 | 24.85 | 25.29 | 24.05 | 24.23 | 00:00:00 | | 2009-05-14 | 6,554,300 | 24.02 | 25.48 | 23.88 | 25.25 | 00:00:00 | | 2009-05-15 | 6,896,000 | 25.65 | 25.65 | 24.11 | 24.30 | 00:00:00 | | 2009-05-18 | 7,765,300 | 24.79 | 26.00 | 24.14 | 25.85 | 00:00:00 | | 2009-05-19 | 10,382,400 | 25.69 | 27.68 | 25.60 | 26.50 | 00:00:00 | | 2009-05-20 | 6,518,600 | 26.95 | 27.15 | 25.59 | 25.78 | 00:00:00 | | 2009-05-21 | 5,674,600 | 25.31 | 26.38 | 25.25 | 26.26 | 00:00:00 | | 2009-05-22 | 4,759,400 | 26.37 | 26.78 | 25.84 | 26.27 | 00:00:00 | | 2009-05-26 | 7,373,000 | 26.17 | 26.41 | 25.77 | 26.38 | 00:00:00 | | 2009-05-27 | 7,196,400 | 26.30 | 26.48 | 24.77 | 24.86 | 00:00:00 | | 2009-05-28 | 6,245,000 | 25.07 | 25.64 | 24.88 | 25.59 | 00:00:00 | | 2009-05-29 | 5,712,000 | 25.59 | 25.83 | 25.02 | 25.73 | 00:00:00 | | 2009-06-01 | 6,270,300 | 25.86 | 26.40 | 25.54 | 26.14 | 00:00:00 | | 2009-06-02 | 5,833,400 | 26.18 | 26.80 | 26.04 | 26.36 | 00:00:00 | | 2009-06-03 | 4,055,200 | 26.13 | 26.20 | 25.45 | 25.71 | 00:00:00 | | 2009-06-04 | 6,460,100 | 25.76 | 26.10 | 25.51 | 25.80 | 00:00:00 | | 2009-06-05 | 6,580,100 | 26.01 | 26.35 | 25.02 | 25.05 | 00:00:00 | | 2009-06-08 | 6,179,600 | 25.39 | 25.79 | 25.24 | 25.38 | 00:00:00 | | 2009-06-09 | 4,999,100 | 25.54 | 25.65 | 25.02 | 25.46 | 00:00:00 | | 2009-06-10 | 5,031,700 | 25.17 | 25.56 | 24.81 | 24.95 | 00:00:00 | | 2009-06-11 | 4,970,200 | 24.91 | 25.35 | 24.82 | 24.87 | 00:00:00 | | 2009-06-12 | 3,914,300 | 24.87 | 25.01 | 24.60 | 24.85 | 00:00:00 | | 2009-06-15 | 4,586,900 | 24.56 | 24.78 | 24.33 | 24.35 | 00:00:00 | | 2009-06-16 | 5,879,500 | 24.52 | 24.62 | 23.64 | 23.65 | 00:00:00 | | 2009-06-17 | 5,772,400 | 23.57 | 23.76 | 23.19 | 23.26 | 00:00:00 | | 2009-06-18 | 7,617,700 | 23.36 | 24.35 | 23.21 | 23.84 | 00:00:00 | | 2009-06-19 | 4,739,700 | 23.97 | 24.50 | 23.90 | 24.07 | 00:00:00 | | 2009-06-22 | 5,070,700 | 23.72 | 23.95 | 23.12 | 23.13 | 00:00:00 | | 2009-06-23 | 4,186,000 | 23.25 | 23.65 | 23.11 | 23.48 | 00:00:00 | | 2009-06-24 | 4,130,600 | 23.65 | 24.04 | 23.55 | 23.82 | 00:00:00 | | 2009-06-25 | 4,573,200 | 23.65 | 24.27 | 23.22 | 24.26 | 00:00:00 | | 2009-06-26 | 3,958,400 | 24.06 | 24.40 | 23.90 | 24.16 | 00:00:00 | | 2009-06-29 | 3,408,000 | 24.03 | 24.66 | 23.87 | 24.60 | 00:00:00 | | 2009-06-30 | 3,279,800 | 24.58 | 24.58 | 23.96 | 24.40 | 00:00:00 | | 2009-07-01 | 5,835,600 | 24.48 | 25.21 | 24.17 | 25.07 | 00:00:00 | | 2009-07-02 | 5,376,800 | 24.87 | 24.87 | 24.02 | 24.05 | 00:00:00 | | 2009-07-06 | 5,436,000 | 24.11 | 24.71 | 24.02 | 24.70 | 00:00:00 | | 2009-07-07 | 4,474,700 | 24.71 | 24.72 | 23.84 | 23.85 | 00:00:00 | | 2009-07-08 | 7,193,500 | 23.85 | 24.07 | 23.02 | 23.42 | 00:00:00 | | 2009-07-09 | 3,787,800 | 23.69 | 23.90 | 23.25 | 23.36 | 00:00:00 | | 2009-07-10 | 3,920,700 | 23.20 | 23.53 | 22.82 | 23.08 | 00:00:00 | | 2009-07-13 | 7,124,000 | 23.34 | 24.70 | 23.27 | 24.66 | 00:00:00 | | 2009-07-14 | 4,711,200 | 24.50 | 24.56 | 23.90 | 23.99 | 00:00:00 | | 2009-07-15 | 6,521,600 | 24.20 | 25.05 | 24.20 | 24.86 | 00:00:00 | | 2009-07-16 | 4,414,700 | 24.76 | 24.90 | 24.23 | 24.50 | 00:00:00 | | 2009-07-17 | 4,238,900 | 24.47 | 24.57 | 24.10 | 24.24 | 00:00:00 | | 2009-07-20 | 3,381,400 | 24.40 | 24.42 | 24.08 | 24.24 | 00:00:00 | | 2009-07-21 | 4,152,300 | 24.34 | 24.85 | 24.32 | 24.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
