Skip to main content

Allstate Corp (NY:ALL)

201.31 +5.55 (+2.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 196.47 201.93 196.23 201.31 2,385,821 +5.55(+2.84%)
Jun 27, 2025 194.28 196.17 192.94 195.76 3,249,523 +1.61(+0.83%)
Jun 26, 2025 191.98 194.45 191.28 194.15 1,611,615 +3.21(+1.68%)
Jun 25, 2025 195.00 195.75 190.34 190.94 2,291,388 -5.11(-2.61%)
Jun 24, 2025 198.02 198.02 195.38 196.05 1,771,679 -2.28(-1.15%)
Jun 23, 2025 196.06 198.43 194.84 198.33 1,448,002 +3.00(+1.54%)
Jun 20, 2025 196.07 198.41 195.20 195.33 3,101,569 -0.34(-0.17%)
Jun 18, 2025 195.45 196.72 191.00 195.67 3,093,584 -2.52(-1.27%)
Jun 17, 2025 198.74 199.37 197.00 198.19 1,060,835 -1.42(-0.71%)
Jun 16, 2025 199.50 201.85 199.15 199.61 1,199,761 +0.69(+0.35%)
Jun 13, 2025 200.39 201.67 198.44 198.92 1,330,246 -1.40(-0.70%)
Jun 12, 2025 196.17 200.49 195.64 200.32 1,088,959 +4.14(+2.11%)
Jun 11, 2025 195.90 197.12 193.51 196.18 1,904,068 -0.22(-0.11%)
Jun 10, 2025 200.04 200.19 195.47 196.40 1,303,133 -4.37(-2.18%)
Jun 09, 2025 206.10 206.96 197.20 200.77 2,426,973 -6.29(-3.04%)
Jun 06, 2025 207.05 208.19 206.04 207.06 1,179,692 +1.40(+0.68%)
Jun 05, 2025 206.54 206.54 203.91 205.66 1,004,873 -0.14(-0.07%)
Jun 04, 2025 210.05 211.43 205.72 205.80 1,353,249 -4.45(-2.12%)
Jun 03, 2025 210.87 212.16 206.24 210.25 1,269,579 -1.37(-0.65%)
Jun 02, 2025 207.43 211.65 205.92 211.62 1,575,458 +2.76(+1.32%)
May 30, 2025 205.16 209.38 204.01 208.86 2,505,892 +3.09(+1.50%)
May 29, 2025 203.97 205.80 203.02 205.77 843,073 +1.82(+0.89%)
May 28, 2025 205.55 206.87 203.71 203.94 935,659 -2.31(-1.12%)
May 27, 2025 203.76 206.40 202.07 206.25 1,100,738 +3.99(+1.97%)
May 23, 2025 201.55 203.11 200.45 202.26 825,282 +0.72(+0.36%)
May 22, 2025 204.46 204.46 199.54 201.55 1,185,711 -2.78(-1.36%)
May 21, 2025 206.29 206.81 203.49 204.32 1,523,355 -2.80(-1.35%)
May 20, 2025 208.03 209.22 206.95 207.12 1,063,675 -1.82(-0.87%)
May 19, 2025 208.26 209.67 207.35 208.94 1,041,014 +0.89(+0.43%)
May 16, 2025 204.64 208.13 203.70 208.06 1,116,364 +3.77(+1.85%)
May 15, 2025 200.62 204.61 199.88 204.28 1,131,436 +4.66(+2.33%)
May 14, 2025 202.02 202.02 196.48 199.63 1,465,857 -1.96(-0.97%)
May 13, 2025 201.81 203.27 200.33 201.59 1,082,678 +0.07(+0.03%)
May 12, 2025 202.52 203.80 198.39 201.52 1,337,987 -0.15(-0.07%)
May 09, 2025 201.65 202.30 201.14 201.67 710,656 +0.02(+0.01%)
May 08, 2025 202.58 205.12 201.58 201.65 1,191,653 -1.44(-0.71%)
May 07, 2025 201.78 203.58 201.10 203.09 1,175,732 +2.00(+0.99%)
May 06, 2025 199.04 201.62 198.66 201.09 1,125,298 +1.80(+0.90%)
May 05, 2025 197.72 200.52 196.21 199.29 1,298,951 +0.95(+0.48%)
May 02, 2025 197.18 199.79 195.47 198.34 1,515,803 +2.05(+1.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.