NYSE - Nasdaq Real Time Price USD

The Allstate Corporation (ALL-PB)

25.51
+0.03
+(0.12%)
As of 2:00:14 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 202525.5125.5625.4925.5125.5137,126
May 7, 202525.5525.6025.4725.4825.4860,181
May 6, 202525.4825.5525.4825.5025.5027,463
May 5, 202525.5225.5625.4825.4825.4830,301
May 2, 202525.5925.6425.4925.5125.5124,496
May 1, 202525.7025.7025.4025.5225.5233,048
Apr 30, 202525.6825.6825.5225.6525.6532,938
Apr 29, 202525.6125.7225.6125.6925.6910,818
Apr 28, 202525.5725.7325.5725.7225.7223,891
Apr 25, 202525.6125.6325.4925.6325.6320,038
Apr 24, 202525.7125.7825.5225.6125.6146,435
Apr 23, 202525.8225.8225.6025.6725.6731,055
Apr 22, 202525.6925.7525.5725.6825.6882,859
Apr 21, 202525.6125.7025.4525.6025.6037,579
Apr 17, 202525.6425.7925.6325.6325.639,441
Apr 16, 202525.6925.8325.5825.7025.7019,174
Apr 15, 202525.6625.7925.5625.7025.7013,304
Apr 14, 202525.5025.6625.4825.6325.6319,193
Apr 11, 202525.6325.6625.4225.4625.4622,943
Apr 10, 202525.6025.9025.5125.5925.5922,214
Apr 9, 202525.6025.8825.4525.6625.6685,073
Apr 8, 202525.8625.9425.5525.7025.7051,540
Apr 7, 202525.8725.9325.5125.7825.7894,126
Apr 4, 202526.1026.1125.7025.9325.9371,544
Apr 3, 202526.0126.2025.9926.1226.1239,028
Apr 2, 202526.1526.2326.1126.1726.1725,822
Apr 1, 202526.1126.2025.9926.1326.1332,735
Mar 31, 202526.2826.5926.2626.5926.59346,549
Mar 28, 202526.2126.3926.0826.3526.3563,982
Mar 27, 202526.1926.2626.1226.1626.1631,530
Mar 26, 202526.1926.2726.1826.2526.2521,516
Mar 25, 202526.1926.2726.1626.2126.2121,432
Mar 24, 202526.1926.1926.1326.1526.1513,887
Mar 21, 202526.1926.2226.1226.1426.1420,554
Mar 20, 202526.1226.2026.1126.1826.1816,797
Mar 19, 202526.1526.1926.1026.1126.1116,694
Mar 18, 202526.1526.1726.0726.1426.1423,159
Mar 17, 202526.0926.1726.0826.1526.1513,561
Mar 14, 202526.1426.1526.0426.0526.0526,239
Mar 13, 202526.0726.1526.0126.0826.0830,339
Mar 12, 202526.1726.2126.0126.0726.0739,377
Mar 11, 202526.1326.1726.0726.1726.1722,332
Mar 10, 202526.1626.2126.0126.1326.1349,333
Mar 7, 202526.2426.2426.0026.0126.0158,968
Mar 6, 202526.0626.2526.0626.2126.2135,168
Mar 5, 202526.1026.1726.0026.0826.0831,269
Mar 4, 202526.1226.1926.0026.1526.1554,151
Mar 3, 202526.0326.2126.0226.1226.1248,618
Feb 28, 202526.3326.3525.8726.0026.00322,234
Feb 27, 202526.3226.4526.3226.3526.3535,646
Feb 26, 202526.4726.4826.4026.4226.4222,534
Feb 25, 202526.4126.4826.3226.4026.4065,773
Feb 24, 202526.4626.5126.3626.3826.3851,131
Feb 21, 202526.5327.0026.4226.4726.4717,105
Feb 20, 202526.5226.5926.4026.4726.4719,912
Feb 19, 202526.5326.5326.4426.4526.4528,184
Feb 18, 202526.4626.5826.4026.5026.5011,359
Feb 14, 202526.5126.5926.4626.5826.5819,747
Feb 13, 202526.4926.5926.4026.4826.4823,023
Feb 12, 202526.3126.4726.3026.4226.4234,119
Feb 11, 202526.3926.4826.3426.4226.4215,952
Feb 10, 202526.4526.4826.3526.3926.3921,028
Feb 7, 202526.4026.4626.3326.3926.3929,977
Feb 6, 202526.3826.4826.3626.4226.4210,879
Feb 5, 202526.4126.4726.3326.3626.3630,971
Feb 4, 202526.7526.7526.2526.3526.3526,454
Feb 3, 202526.2526.3526.1526.2926.2920,238
Jan 31, 202526.3026.4226.0926.3426.34258,795
Jan 30, 202526.1926.3026.1226.2726.2722,293
Jan 29, 202526.2526.2926.0926.2226.2238,833
Jan 28, 202526.2326.2526.1226.2426.2412,530
Jan 27, 202526.0526.2626.0526.2326.2327,878
Jan 24, 202526.1826.2526.1126.2526.2531,201
Jan 23, 202526.0026.2026.0026.1826.1821,833
Jan 22, 202526.2226.2226.0226.1426.1423,937
Jan 21, 202525.8826.1625.8226.1526.1525,700
Jan 17, 202526.0426.0425.7725.9625.9620,467
Jan 16, 202525.7526.0525.7526.0326.0324,079
Jan 15, 202525.7525.8825.6625.8825.8845,721
Jan 14, 202525.5525.5725.4625.5125.5136,686
Jan 13, 202525.3125.6425.2625.4725.4781,749
Jan 10, 202525.5725.5825.3125.4525.45111,889
Jan 8, 202525.6625.7925.6325.7225.7239,284
Jan 7, 202525.7825.8625.7025.7025.7021,533
Jan 6, 202525.7625.8325.5925.7525.7531,836
Jan 3, 202525.7025.7725.5825.7125.7160,213
Jan 2, 202525.5825.7325.4925.6325.6344,476
Dec 31, 202425.4125.6925.3025.3825.38265,928
Dec 30, 202426.3326.3625.8025.8025.80120,395
Dec 27, 202426.3826.3826.2126.2626.2626,808
Dec 26, 202426.3326.3926.2326.3526.3522,683
Dec 24, 202426.3726.3726.2326.2826.2816,428
Dec 23, 202426.4026.4026.3126.3226.3221,015
Dec 20, 202426.3326.3726.2226.3626.3617,664
Dec 19, 202426.1526.3326.0226.2426.2436,692
Dec 18, 202426.2826.4026.1826.2026.2041,333
Dec 17, 202426.2726.3626.2126.2526.2522,542
Dec 16, 202426.4626.4626.1326.1626.1626,143
Dec 13, 202426.4026.4826.3126.3726.3729,403
Dec 12, 202426.4526.5526.4026.4326.4315,559
Dec 11, 202426.5726.5726.4526.4526.4516,920
Dec 10, 202426.4826.6226.3726.4926.4932,939
Dec 9, 202426.4426.6026.3926.4826.4831,929
Dec 6, 202426.3326.4426.3326.3926.3923,377
Dec 5, 202426.3726.4126.3126.3526.3523,007
Dec 4, 202426.3726.3926.2826.3326.3316,179
Dec 3, 202426.3226.3726.3226.3526.3517,011
Dec 2, 202426.3726.4626.3126.3626.3636,565
Nov 29, 202426.2226.4726.2226.4426.4469,127
Nov 27, 202426.1326.2326.1126.2226.2215,500
Nov 26, 202426.0626.2126.0426.1926.1917,400
Nov 25, 202426.2026.2026.0426.1226.1214,862
Nov 22, 202426.0926.2126.0326.1326.1329,543
Nov 21, 202426.1626.2426.0626.0926.0917,862
Nov 20, 202426.0326.2326.0126.1626.1627,046
Nov 19, 202426.2726.3226.0326.0326.0324,651
Nov 18, 202426.1726.2826.1726.2726.2725,787
Nov 15, 202426.1326.2926.1226.1426.1415,816
Nov 14, 202426.1126.3026.1026.1326.1329,153
Nov 13, 202426.1726.2526.0826.1726.1712,975
Nov 12, 202426.1126.2526.0626.1426.1424,460
Nov 11, 202426.3326.3326.1126.1126.119,246
Nov 8, 202426.2026.3526.1526.2926.2923,571
Nov 7, 202426.1926.2326.0726.2026.2015,841
Nov 6, 202426.1826.2326.1026.1226.1216,214
Nov 5, 202426.1126.2326.1126.2326.2315,475
Nov 4, 202426.1926.2326.1026.1826.1821,591
Nov 1, 202426.2026.2026.1026.1926.1910,833
Oct 31, 202426.0626.2026.0226.1426.1468,858
Oct 30, 202426.1726.2026.1326.1726.1711,178
Oct 29, 202426.1426.2026.0826.1526.1538,033
Oct 28, 202426.1126.2026.1026.1026.1032,852
Oct 25, 202426.1226.1226.0326.1026.1017,084
Oct 24, 202425.9926.1125.9926.0426.0417,546
Oct 23, 202425.9526.0025.9425.9525.9512,355
Oct 22, 202426.0026.0325.9225.9525.9524,607
Oct 21, 202425.9826.0025.8525.9425.9426,385
Oct 18, 202425.9226.0125.9225.9625.9611,076
Oct 17, 202425.8725.9625.8425.9525.9518,624
Oct 16, 202425.9026.0425.8726.0226.0231,735
Oct 15, 202425.9025.9725.9025.9625.9642,072
Oct 14, 202425.8025.8725.8025.8725.8710,627
Oct 11, 202425.8425.8725.7525.7725.7718,499
Oct 10, 202425.8425.8725.7625.7725.7714,955
Oct 9, 202425.8125.8425.7625.8225.8238,826
Oct 8, 202425.6825.8125.6825.8125.818,127
Oct 7, 202425.8225.8225.6425.7025.7019,790
Oct 4, 202425.8125.8225.7225.8025.8022,202
Oct 3, 202425.8025.8425.7725.8325.8322,235
Oct 2, 202425.7125.7725.6825.7625.7634,604
Oct 1, 202425.7225.7425.6225.6725.6739,424
Sep 30, 202426.1626.2826.0626.0626.0693,768
Sep 27, 202426.1826.2826.1626.1826.1853,169
Sep 26, 202426.2126.2426.1726.2026.2030,704
Sep 25, 202426.1826.2426.1726.2226.2225,002
Sep 24, 202426.1626.2826.1626.2426.2430,893
Sep 23, 202426.1826.2526.1626.1726.1729,041
Sep 20, 202426.1626.2226.1626.1826.18139,602
Sep 19, 202426.7226.8426.0526.2026.20118,302
Sep 18, 202426.5326.7026.5326.7026.7024,128
Sep 17, 202426.5726.7826.5526.5526.5543,416
Sep 16, 202426.4026.5826.4026.5726.5721,064
Sep 13, 202426.1326.4026.0726.4026.4023,179
Sep 12, 202426.0726.2026.0726.2026.2022,302
Sep 11, 202425.9826.0925.9426.0826.0817,068
Sep 10, 202425.9026.0525.8926.0226.0212,213
Sep 9, 202425.9825.9925.8825.8925.8919,729
Sep 6, 202425.9525.9725.8825.9125.919,813
Sep 5, 202425.9726.0525.8425.9025.9025,019
Sep 4, 202425.8725.9625.8425.9625.9634,776
Sep 3, 202425.8325.8725.7625.8525.8539,436
Aug 30, 202425.8125.9525.7325.7625.76125,193
Aug 29, 202425.8825.8925.7825.8125.8120,256
Aug 28, 202425.9025.9225.8125.8825.8822,132
Aug 27, 202425.9925.9925.8525.9125.9117,423
Aug 26, 202426.0626.0625.9025.9725.9724,591
Aug 23, 202425.9926.0525.8525.9525.9526,427
Aug 22, 202425.9825.9925.8925.9925.9918,397
Aug 21, 202425.8725.9425.8225.9425.9413,751
Aug 20, 202425.8725.8725.8125.8725.8714,756
Aug 19, 202425.8125.8725.7825.8625.8646,933
Aug 16, 202425.7625.8425.7625.8125.8124,142
Aug 15, 202425.8925.9225.7425.7625.7679,930
Aug 14, 202425.8025.9225.8025.9125.9116,258
Aug 13, 202425.7925.8425.7625.8325.8326,655
Aug 12, 202425.8325.8325.8025.8325.835,515
Aug 9, 202425.7925.9025.7925.8525.8512,533
Aug 8, 202425.9325.9325.8125.8425.8414,922
Aug 7, 202425.8125.9425.8025.8825.8817,439
Aug 6, 202425.7525.9525.7525.8125.8117,268
Aug 5, 202425.7425.8825.7425.8525.8516,221
Aug 2, 202425.9525.9725.8725.9325.9322,728
Aug 1, 202425.8725.9425.8325.9425.9418,736
Jul 31, 202425.9025.9125.8425.9125.9128,677
Jul 30, 202425.7725.9025.7725.8725.8711,687
Jul 29, 202425.7325.8325.7025.8225.8210,344
Jul 26, 202425.8425.8425.6825.7225.7216,871
Jul 25, 202425.8525.8525.6825.7025.7018,277
Jul 24, 202425.8225.9025.8025.8325.8323,857
Jul 23, 202425.7025.8625.6825.8225.8219,237
Jul 22, 202425.6525.8525.6525.7925.7922,475
Jul 19, 202425.6625.7625.6325.6325.6313,244
Jul 18, 202425.8925.9625.6425.7225.7227,511
Jul 17, 202425.7325.8925.7325.8825.8819,948
Jul 16, 202425.8925.8925.7825.8125.8125,948
Jul 15, 202425.8725.8925.7925.8825.8818,887
Jul 12, 202425.7825.8325.7225.8125.8121,910
Jul 11, 202425.6625.7925.6625.7725.7718,059
Jul 10, 202425.6225.7025.5625.6325.6324,592
Jul 9, 202425.7125.7525.6625.6825.6811,737
Jul 8, 202425.7125.8125.6725.7825.7816,857
Jul 5, 202425.7525.8025.6125.6225.6231,959
Jul 3, 202425.5825.8425.5225.7525.7522,721
Jul 2, 202425.4325.5825.4325.5525.5525,948
Jul 1, 202425.3725.5025.3525.4025.4031,666
Jun 28, 202425.7525.8625.7525.8425.8440,262
Jun 27, 202425.8325.8325.7725.8025.8025,479
Jun 26, 202425.8425.8925.7225.7425.74121,486
Jun 25, 202425.9125.9125.8425.8425.8437,261
Jun 24, 202425.8625.9125.8425.8425.8420,274
Jun 21, 202425.8825.9125.8425.8425.8434,090
Jun 20, 202425.8925.9425.8725.8925.8922,229
Jun 18, 202425.9125.9825.8625.9425.9424,190
Jun 17, 202425.8725.9025.8625.8825.8836,819
Jun 14, 202425.9625.9625.8825.8825.8843,905
Jun 13, 202425.9425.9925.8925.9125.9126,260
Jun 12, 202426.0526.0825.9325.9925.9921,271
Jun 11, 202425.9426.0125.8525.9825.9820,621
Jun 10, 202425.9625.9625.8625.9225.9212,528
Jun 7, 202425.8425.9525.8425.9325.939,318
Jun 6, 202425.7925.9225.7925.9025.9039,780
Jun 5, 202426.0226.0225.7825.7925.7979,733
Jun 4, 202426.0026.0425.9926.0026.0015,385
Jun 3, 202426.0026.0125.9425.9725.9711,873
May 31, 202425.8826.0225.7426.0226.0265,999
May 30, 202425.7225.8225.6925.7525.7529,884
May 29, 202425.7725.8325.6925.7225.7236,693
May 28, 202425.9425.9425.7625.7825.7838,030
May 24, 202425.7525.8425.7225.7925.7946,300
May 23, 202425.8525.9025.6925.7525.7592,266
May 22, 202426.3026.3125.6825.7825.78222,883
May 21, 202426.3326.4226.3326.3726.3713,158
May 20, 202426.2126.3926.2126.3726.3742,045
May 17, 202426.2726.2726.2226.2226.229,404
May 16, 202426.2126.2926.2126.2726.2719,377
May 15, 202426.3526.3826.2026.2126.2131,127
May 14, 202426.2426.3126.1626.2926.2936,501
May 13, 202426.2426.3426.1426.1426.1425,310
May 10, 202426.2426.3426.2426.2826.2817,861
May 9, 202426.2726.3026.1426.3026.3017,960
May 8, 202426.1826.2626.1326.1726.1723,080

Related Tickers

HIG-PG The Hartford Insurance Group, Inc.
24.86
+0.01%
 
SIGIP Selective Insurance Group, Inc.
17.30
+0.41%
 
WRB-PE W. R. Berkley Corporation 5.70% SB DB 2058
21.74
-0.09%
 
ARGO-PA Argo Group International Holdings, Inc.
25.15
+0.12%
 
GBLI Global Indemnity Group, LLC
29.60
+6.97%
 
WTM White Mountains Insurance Group, Ltd.
1,791.11
+0.29%
 
SIGI Selective Insurance Group, Inc.
90.61
+1.01%
 
AHL-PF Aspen Insurance Holdings Limited
24.13
+0.17%
 
CNH.F CNA Financial Corporation
42.60
+0.95%
 
AHL-PE Aspen Insurance Holdings Limited
19.43
+1.67%