|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 2,600,800 | 42.63 | 43.06 | 42.13 | 42.69 | 00:00:00 | | 2000-12-14 | 2,382,200 | 40.75 | 41.13 | 40.19 | 40.69 | 00:00:00 | | 2000-12-15 | 3,975,300 | 38.88 | 40.56 | 38.88 | 39.94 | 00:00:00 | | 2000-12-18 | 2,523,900 | 39.94 | 41.94 | 39.81 | 41.50 | 00:00:00 | | 2000-12-19 | 2,201,900 | 41.25 | 42.88 | 41.00 | 42.31 | 00:00:00 | | 2000-12-20 | 2,328,900 | 41.50 | 41.81 | 40.63 | 40.94 | 00:00:00 | | 2000-12-21 | 2,901,400 | 40.00 | 41.50 | 39.88 | 41.31 | 00:00:00 | | 2000-12-22 | 2,411,300 | 41.88 | 42.56 | 41.31 | 41.38 | 00:00:00 | | 2000-12-26 | 1,206,100 | 42.00 | 42.44 | 41.31 | 41.94 | 00:00:00 | | 2000-12-27 | 2,132,700 | 43.38 | 43.63 | 42.94 | 43.63 | 00:00:00 | | 2000-12-28 | 1,237,700 | 43.13 | 43.50 | 42.38 | 43.44 | 00:00:00 | | 2000-12-29 | 1,565,000 | 43.50 | 44.19 | 43.38 | 43.56 | 00:00:00 | | 2001-01-02 | 2,752,800 | 42.94 | 42.94 | 39.94 | 41.00 | 00:00:00 | | 2001-01-03 | 3,204,100 | 41.13 | 42.06 | 39.94 | 40.75 | 00:00:00 | | 2001-01-04 | 4,700,600 | 39.75 | 40.19 | 37.25 | 37.94 | 00:00:00 | | 2001-01-05 | 2,465,200 | 38.50 | 38.94 | 37.88 | 38.06 | 00:00:00 | | 2001-01-08 | 2,250,000 | 38.00 | 39.69 | 37.94 | 39.69 | 00:00:00 | | 2001-01-09 | 1,832,700 | 39.50 | 39.56 | 38.00 | 38.50 | 00:00:00 | | 2001-01-10 | 3,623,900 | 38.00 | 38.25 | 36.75 | 37.88 | 00:00:00 | | 2001-01-11 | 3,643,400 | 37.63 | 38.00 | 35.50 | 36.50 | 00:00:00 | | 2001-01-12 | 4,912,300 | 36.06 | 36.25 | 33.56 | 34.94 | 00:00:00 | | 2001-01-16 | 3,695,300 | 35.00 | 36.94 | 34.94 | 36.25 | 00:00:00 | | 2001-01-17 | 2,561,400 | 36.88 | 37.13 | 36.00 | 36.13 | 00:00:00 | | 2001-01-18 | 4,921,700 | 36.13 | 36.50 | 34.00 | 35.38 | 00:00:00 | | 2001-01-19 | 3,685,000 | 34.88 | 35.13 | 33.88 | 34.75 | 00:00:00 | | 2001-01-22 | 3,411,300 | 35.06 | 37.50 | 34.50 | 37.06 | 00:00:00 | | 2001-01-23 | 2,820,600 | 36.44 | 37.94 | 35.81 | 37.69 | 00:00:00 | | 2001-01-24 | 2,070,600 | 37.50 | 38.63 | 37.25 | 38.31 | 00:00:00 | | 2001-01-25 | 3,123,100 | 38.75 | 38.94 | 37.44 | 37.81 | 00:00:00 | | 2001-01-26 | 1,628,800 | 38.25 | 38.38 | 37.13 | 37.88 | 00:00:00 | | 2001-01-29 | 1,115,900 | 38.00 | 38.30 | 37.63 | 37.63 | 00:00:00 | | 2001-01-30 | 2,477,600 | 37.39 | 38.81 | 37.35 | 38.73 | 00:00:00 | | 2001-01-31 | 3,711,900 | 38.70 | 39.50 | 37.49 | 38.88 | 00:00:00 | | 2001-02-01 | 2,163,300 | 38.88 | 39.25 | 38.00 | 39.02 | 00:00:00 | | 2001-02-02 | 2,703,200 | 38.82 | 40.25 | 38.75 | 40.25 | 00:00:00 | | 2001-02-05 | 2,161,300 | 39.80 | 40.39 | 39.70 | 40.20 | 00:00:00 | | 2001-02-06 | 1,832,400 | 40.19 | 40.25 | 39.40 | 40.04 | 00:00:00 | | 2001-02-07 | 4,040,300 | 40.50 | 41.30 | 40.37 | 40.82 | 00:00:00 | | 2001-02-08 | 2,649,200 | 40.82 | 41.49 | 40.79 | 41.28 | 00:00:00 | | 2001-02-09 | 1,713,800 | 40.45 | 41.40 | 40.40 | 41.40 | 00:00:00 | | 2001-02-12 | 1,611,200 | 41.60 | 42.00 | 41.51 | 42.00 | 00:00:00 | | 2001-02-13 | 2,186,400 | 42.00 | 42.00 | 40.78 | 41.37 | 00:00:00 | | 2001-02-14 | 2,369,500 | 41.00 | 42.00 | 41.00 | 41.26 | 00:00:00 | | 2001-02-15 | 1,689,100 | 41.26 | 41.30 | 40.55 | 41.10 | 00:00:00 | | 2001-02-16 | 2,261,500 | 41.25 | 42.10 | 41.00 | 41.66 | 00:00:00 | | 2001-02-20 | 2,637,000 | 41.89 | 41.89 | 40.60 | 41.25 | 00:00:00 | | 2001-02-21 | 3,273,200 | 40.60 | 40.98 | 39.00 | 39.54 | 00:00:00 | | 2001-02-22 | 3,059,300 | 38.75 | 39.80 | 38.30 | 39.63 | 00:00:00 | | 2001-02-23 | 1,877,700 | 39.00 | 39.90 | 39.00 | 39.75 | 00:00:00 | | 2001-02-26 | 1,756,400 | 40.00 | 40.25 | 39.60 | 40.24 | 00:00:00 | | 2001-02-27 | 3,152,300 | 39.90 | 41.60 | 39.85 | 41.55 | 00:00:00 | | 2001-02-28 | 2,354,700 | 41.89 | 41.90 | 39.75 | 39.86 | 00:00:00 | | 2001-03-01 | 3,510,700 | 40.80 | 41.20 | 39.90 | 41.00 | 00:00:00 | | 2001-03-02 | 1,652,500 | 41.00 | 41.80 | 40.50 | 41.44 | 00:00:00 | | 2001-03-05 | 2,103,000 | 41.68 | 41.87 | 41.04 | 41.70 | 00:00:00 | | 2001-03-06 | 1,907,500 | 41.88 | 42.06 | 40.90 | 41.53 | 00:00:00 | | 2001-03-07 | 1,761,500 | 41.75 | 41.94 | 41.15 | 41.70 | 00:00:00 | | 2001-03-08 | 2,015,400 | 41.95 | 42.29 | 41.72 | 41.98 | 00:00:00 | | 2001-03-09 | 2,334,700 | 42.08 | 42.08 | 41.15 | 41.32 | 00:00:00 | | 2001-03-12 | 3,686,300 | 42.00 | 42.20 | 39.85 | 40.10 | 00:00:00 | | 2001-03-13 | 2,588,200 | 40.15 | 40.15 | 39.18 | 39.49 | 00:00:00 | | 2001-03-14 | 3,511,300 | 37.80 | 39.98 | 37.75 | 39.51 | 00:00:00 | | 2001-03-15 | 2,225,100 | 39.45 | 40.90 | 39.45 | 40.07 | 00:00:00 | | 2001-03-16 | 2,533,000 | 40.00 | 40.80 | 39.70 | 39.80 | 00:00:00 | | 2001-03-19 | 2,178,100 | 39.56 | 39.90 | 38.34 | 39.29 | 00:00:00 | | 2001-03-20 | 2,075,200 | 39.53 | 39.70 | 38.69 | 38.69 | 00:00:00 | | 2001-03-21 | 2,206,100 | 38.55 | 38.99 | 38.00 | 38.27 | 00:00:00 | | 2001-03-22 | 3,740,700 | 38.80 | 39.40 | 37.50 | 38.24 | 00:00:00 | | 2001-03-23 | 2,680,400 | 38.40 | 39.90 | 38.27 | 39.21 | 00:00:00 | | 2001-03-26 | 1,500,200 | 39.45 | 40.15 | 39.45 | 39.68 | 00:00:00 | | 2001-03-27 | 2,625,300 | 39.92 | 40.40 | 39.22 | 39.75 | 00:00:00 | | 2001-03-28 | 2,694,600 | 39.35 | 39.65 | 39.31 | 39.45 | 00:00:00 | | 2001-03-29 | 2,634,100 | 39.45 | 40.30 | 39.32 | 40.13 | 00:00:00 | | 2001-03-30 | 2,920,400 | 40.35 | 41.94 | 40.23 | 41.94 | 00:00:00 | | 2001-04-02 | 4,392,900 | 41.90 | 43.45 | 41.65 | 41.97 | 00:00:00 | | 2001-04-03 | 2,393,900 | 41.90 | 41.91 | 40.99 | 41.50 | 00:00:00 | | 2001-04-04 | 4,183,100 | 40.25 | 42.01 | 40.25 | 41.81 | 00:00:00 | | 2001-04-05 | 2,951,900 | 41.88 | 42.78 | 41.78 | 42.50 | 00:00:00 | | 2001-04-06 | 1,948,900 | 42.15 | 42.48 | 40.85 | 41.15 | 00:00:00 | | 2001-04-09 | 2,010,600 | 41.35 | 41.42 | 40.70 | 41.00 | 00:00:00 | | 2001-04-10 | 1,893,300 | 41.10 | 41.59 | 40.52 | 40.90 | 00:00:00 | | 2001-04-11 | 1,926,700 | 40.75 | 41.02 | 40.18 | 40.96 | 00:00:00 | | 2001-04-12 | 1,382,300 | 40.90 | 41.49 | 40.23 | 40.75 | 00:00:00 | | 2001-04-16 | 1,182,500 | 40.65 | 41.25 | 40.50 | 41.15 | 00:00:00 | | 2001-04-17 | 1,342,500 | 40.95 | 41.16 | 40.25 | 40.98 | 00:00:00 | | 2001-04-18 | 3,162,700 | 41.25 | 42.56 | 41.10 | 42.50 | 00:00:00 | | 2001-04-19 | 6,588,100 | 43.90 | 44.60 | 43.72 | 44.25 | 00:00:00 | | 2001-04-20 | 3,174,400 | 44.10 | 44.10 | 42.32 | 42.58 | 00:00:00 | | 2001-04-23 | 1,957,600 | 42.58 | 42.90 | 41.99 | 42.89 | 00:00:00 | | 2001-04-24 | 2,706,000 | 42.40 | 42.70 | 41.22 | 41.23 | 00:00:00 | | 2001-04-25 | 2,308,100 | 40.90 | 41.60 | 40.40 | 41.30 | 00:00:00 | | 2001-04-26 | 3,316,600 | 40.75 | 41.70 | 40.20 | 41.00 | 00:00:00 | | 2001-04-27 | 1,946,700 | 41.20 | 42.48 | 41.14 | 42.26 | 00:00:00 | | 2001-04-30 | 1,615,700 | 42.00 | 42.65 | 41.55 | 41.75 | 00:00:00 | | 2001-05-01 | 1,333,600 | 42.00 | 42.14 | 41.52 | 42.12 | 00:00:00 | | 2001-05-02 | 1,376,200 | 42.00 | 42.11 | 41.11 | 41.38 | 00:00:00 | | 2001-05-03 | 1,589,900 | 40.90 | 41.31 | 40.72 | 41.17 | 00:00:00 | | 2001-05-04 | 1,762,400 | 41.18 | 41.40 | 40.66 | 41.35 | 00:00:00 | | 2001-05-07 | 1,519,000 | 41.47 | 41.72 | 41.15 | 41.22 | 00:00:00 | | 2001-05-08 | 1,390,000 | 41.46 | 41.95 | 41.41 | 41.90 | 00:00:00 | | 2001-05-09 | 1,793,100 | 41.70 | 42.25 | 41.69 | 42.09 | 00:00:00 | | 2001-05-10 | 1,505,300 | 42.50 | 42.58 | 41.34 | 42.01 | 00:00:00 | | 2001-05-11 | 946,300 | 41.90 | 42.54 | 41.53 | 41.83 | 00:00:00 | | 2001-05-14 | 1,126,700 | 41.84 | 42.38 | 41.70 | 42.00 | 00:00:00 | | 2001-05-15 | 868,200 | 41.80 | 42.30 | 41.70 | 42.30 | 00:00:00 | | 2001-05-16 | 2,062,200 | 42.48 | 43.88 | 42.00 | 43.27 | 00:00:00 | | 2001-05-17 | 2,269,800 | 43.60 | 43.67 | 43.04 | 43.04 | 00:00:00 | | 2001-05-18 | 3,483,200 | 42.90 | 44.10 | 42.90 | 43.87 | 00:00:00 | | 2001-05-21 | 2,487,600 | 44.29 | 44.95 | 43.90 | 44.89 | 00:00:00 | | 2001-05-22 | 2,822,300 | 45.00 | 45.25 | 44.34 | 44.84 | 00:00:00 | | 2001-05-23 | 1,371,600 | 44.54 | 44.99 | 44.10 | 44.25 | 00:00:00 | | 2001-05-24 | 1,250,200 | 44.01 | 44.85 | 44.00 | 44.24 | 00:00:00 | | 2001-05-25 | 1,115,300 | 44.05 | 44.60 | 44.05 | 44.47 | 00:00:00 | | 2001-05-29 | 2,199,100 | 44.28 | 45.62 | 44.28 | 44.86 | 00:00:00 | | 2001-05-30 | 2,166,700 | 44.62 | 45.55 | 44.53 | 45.21 | 00:00:00 | | 2001-05-31 | 2,676,200 | 45.90 | 45.90 | 44.74 | 45.02 | 00:00:00 | | 2001-06-01 | 4,399,000 | 45.08 | 45.08 | 42.90 | 43.10 | 00:00:00 | | 2001-06-04 | 3,160,600 | 43.80 | 43.80 | 42.90 | 43.00 | 00:00:00 | | 2001-06-05 | 3,262,100 | 43.30 | 44.00 | 43.20 | 43.91 | 00:00:00 | | 2001-06-06 | 1,615,000 | 44.15 | 44.29 | 43.55 | 44.10 | 00:00:00 | | 2001-06-07 | 1,568,800 | 43.75 | 44.21 | 43.05 | 43.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
