ALL
Allstate Corp
$96.14
0.16 (0.17%)
ALL Stock Quote Delayed 15 Minutes
| Historical Data for ALL |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/23/19 | 96.49 | 96.50 | 95.46 | 1,299,408 | 95.98 | -1.11 -1.14% |
| 05/22/19 | 96.69 | 97.35 | 96.09 | 1,876,152 | 97.09 | 0.18 0.19% |
| 05/21/19 | 96.40 | 97.00 | 95.81 | 1,864,819 | 96.91 | 0.97 1.01% |
| 05/20/19 | 95.53 | 96.48 | 95.44 | 1,236,798 | 95.94 | 0.30 0.31% |
| 05/17/19 | 95.02 | 96.28 | 95.02 | 1,416,300 | 95.64 | -0.23 -0.24% |
| 05/16/19 | 95.60 | 96.74 | 95.50 | 1,950,653 | 95.87 | 0.38 0.40% |
| 05/15/19 | 94.43 | 96.09 | 94.43 | 1,851,093 | 95.49 | 0.75 0.79% |
| 05/14/19 | 93.95 | 95.73 | 93.93 | 2,294,800 | 94.74 | 0.66 0.70% |
| 05/13/19 | 95.22 | 95.34 | 93.54 | 1,350,154 | 94.08 | -2.30 -2.39% |
| 05/10/19 | 94.01 | 96.51 | 93.95 | 1,883,800 | 96.38 | 1.99 2.11% |
| 05/09/19 | 94.68 | 95.09 | 93.98 | 2,007,672 | 94.39 | -0.93 -0.98% |
| 05/08/19 | 95.25 | 96.20 | 94.82 | 2,123,543 | 95.32 | -0.34 -0.36% |
| 05/07/19 | 97.25 | 97.79 | 95.26 | 2,222,429 | 95.66 | -2.02 -2.07% |
| 05/06/19 | 97.51 | 98.18 | 96.90 | 1,619,885 | 97.68 | -0.90 -0.91% |
| 05/03/19 | 98.68 | 99.00 | 97.14 | 2,028,500 | 98.58 | 0.29 0.30% |
| 05/02/19 | 98.98 | 100.00 | 97.18 | 1,949,173 | 98.29 | 0.29 0.30% |
| 05/01/19 | 99.05 | 99.85 | 98.00 | 2,089,824 | 98.00 | -1.06 -1.07% |
| 04/30/19 | 97.90 | 99.14 | 97.74 | 1,759,568 | 99.06 | 1.30 1.33% |
| 04/29/19 | 97.54 | 98.26 | 97.54 | 1,174,199 | 97.76 | 0.35 0.36% |
| 04/26/19 | 96.56 | 97.53 | 96.37 | 1,218,500 | 97.41 | 0.94 0.97% |
| 04/25/19 | 96.04 | 96.87 | 95.51 | 1,483,220 | 96.47 | 0.06 0.06% |
| 04/24/19 | 97.08 | 97.43 | 96.38 | 1,764,966 | 96.41 | -0.88 -0.90% |
| 04/23/19 | 96.75 | 97.61 | 96.53 | 1,754,317 | 97.29 | 0.22 0.23% |
| 04/22/19 | 96.24 | 97.12 | 96.03 | 1,049,417 | 97.07 | 0.35 0.36% |
| 04/18/19 | 97.34 | 98.28 | 96.70 | 2,533,000 | 96.72 | -0.71 -0.73% |
| 04/17/19 | 98.33 | 98.50 | 97.19 | 1,278,833 | 97.43 | -0.76 -0.77% |
| 04/16/19 | 96.75 | 98.24 | 96.60 | 1,768,634 | 98.19 | 1.79 1.86% |
| 04/15/19 | 97.02 | 97.18 | 96.21 | 930,029 | 96.40 | -0.61 -0.63% |
| 04/12/19 | 96.31 | 97.10 | 96.19 | 1,416,000 | 97.01 | 1.20 1.25% |
| 04/11/19 | 95.25 | 95.90 | 95.12 | 1,168,731 | 95.81 | 0.81 0.85% |
| 04/10/19 | 94.58 | 95.05 | 94.25 | 1,431,650 | 95.00 | 0.64 0.68% |
| 04/09/19 | 94.41 | 94.90 | 94.08 | 1,079,537 | 94.36 | -0.51 -0.54% |
| 04/08/19 | 95.67 | 96.26 | 94.20 | 1,571,970 | 94.87 | -1.44 -1.50% |
| 04/05/19 | 96.44 | 97.12 | 95.99 | 1,411,600 | 96.31 | 0.24 0.25% |
| 04/04/19 | 95.43 | 96.26 | 95.43 | 1,549,781 | 96.07 | 0.43 0.45% |
| 04/03/19 | 95.25 | 95.87 | 94.46 | 2,522,127 | 95.64 | 0.83 0.88% |
| 04/02/19 | 95.36 | 95.43 | 94.75 | 1,605,332 | 94.81 | -0.28 -0.29% |
| 04/01/19 | 94.52 | 95.55 | 94.46 | 1,536,658 | 95.09 | 0.91 0.97% |
| 03/29/19 | 94.43 | 94.46 | 93.67 | 2,085,200 | 94.18 | 0.24 0.26% |
| 03/28/19 | 94.42 | 94.90 | 93.25 | 1,379,993 | 93.94 | -0.21 -0.22% |
| 03/27/19 | 94.05 | 94.57 | 93.67 | 1,349,344 | 94.15 | 0.05 0.05% |
| 03/26/19 | 94.08 | 94.63 | 93.70 | 1,769,573 | 94.10 | 0.11 0.12% |
| 03/25/19 | 94.36 | 94.80 | 93.82 | 1,386,428 | 93.99 | -0.18 -0.19% |
| 03/22/19 | 94.33 | 94.92 | 93.89 | 1,524,200 | 94.17 | -0.42 -0.44% |
| 03/21/19 | 93.00 | 94.93 | 92.51 | 1,950,081 | 94.59 | 1.55 1.67% |
| 03/20/19 | 94.17 | 94.31 | 93.04 | 2,542,974 | 93.04 | -1.17 -1.24% |
| 03/19/19 | 95.12 | 95.55 | 93.97 | 1,642,296 | 94.21 | -0.81 -0.85% |
| 03/18/19 | 95.24 | 95.61 | 94.89 | 2,080,126 | 95.02 | 0.18 0.19% |
| 03/15/19 | 93.66 | 95.20 | 93.66 | 4,428,100 | 94.84 | 0.99 1.05% |
| 03/14/19 | 93.42 | 94.40 | 93.41 | 1,850,973 | 93.85 | 0.30 0.32% |
| 03/13/19 | 94.29 | 94.39 | 93.46 | 2,302,352 | 93.55 | -0.52 -0.55% |
| 03/12/19 | 94.33 | 94.75 | 93.86 | 2,109,475 | 94.07 | -0.04 -0.04% |
| 03/11/19 | 93.55 | 94.16 | 93.39 | 1,980,259 | 94.11 | 0.81 0.87% |
| 03/08/19 | 92.57 | 93.39 | 92.24 | 1,416,100 | 93.30 | 0.06 0.06% |
| 03/07/19 | 93.28 | 93.80 | 92.86 | 1,949,044 | 93.24 | -0.29 -0.31% |
| 03/06/19 | 93.96 | 94.44 | 93.33 | 1,493,328 | 93.53 | -0.47 -0.50% |
| 03/05/19 | 94.45 | 94.46 | 93.52 | 1,831,569 | 94.00 | -0.20 -0.21% |
| Download Data To Spreadsheet | ||||||
ALL Stock Predictions, Articles, and Allstate Corp News
Allstate Earnings: ALL Stock Unmoved Despite Q1 Earnings Beat
Allstate (ALL) posted its quarterly earnings results after the bell on Wednesday, bringing in a profit that topped what analysts called for.
3 Big Stock Charts for Tuesday: American Tower, AT&T and Allstate
The stock charts of AMT, ALL and T are getting run through the technical trading wringer before today's action gets started.
3 Big Stock Charts for Friday: Sherwin-Williams, Regeneron and Allstate
These three stock charts have the makings and markings of trade set-ups. Here's why, and how to best play them in this unusual environment.
5 Financial ETFs to Buy for the Long Haul
Banks and insurers do well when interest are rising, and interest rates are now rising. Financial ETFs tracking the sector look good.
Why American International Group Inc Stock Is Still a Headache
American International Group (AIG) stock is still tough to justify owning, as the company has too many irons in the fire.
3 Stocks to Watch on Thursday: Allstate Corp (ALL), Twenty-First Century Fox Inc (FOXA) and O’Reilly Automotive Inc (ORLY)
Allstate (ALL), Twenty-First Century Fox (FOXA) and O'Reilly Automotive (ORLY) all reported on their latest quarterly earnings after the bell Wednesday.
7 ‘Grade-A’ Financial Stocks for 2018 and Beyond
The economy is booming thanks to consumer spending and the sector that stands the most to benefit from this upsurge is financial stocks.
3 Big Stock Charts for Monday: Chubb Ltd (CB), Allstate Corp (ALL) and Cincinnati Financial Corporation (CINF)
Chubb (CB), Cincinnati Financial (CINF) and Allstate (ALL) are all popping, but only two of these stocks should be in your portfolio now.
Hurricane Harvey Doesn’t Have to Destroy Your Portfolio, Too
Hurricane Harvey devastated parts of the United States, but that doesn't mean your investment portfolio has to suffer as well.
3 Big Stock Charts for Tuesday: Allstate Corp (ALL), Chubb Ltd (CB) and Travelers Companies Inc (TRV)
Knee-jerk pullbacks often result in great trading opportunities for companies like Allstate (ALL), Chubb (CB) and Travelers (TRV).
Insurance ETFs Leading Financials on Q2 Earnings
Given the robust Q2 results, insurance ETFs have been outperforming the other corners of the financial space over the last one month.
Why Travelers Companies Inc Is a Long Term Dividend Stock Star (TRV)
Travelers Companies is a dividend star within its sector. Here's why TRV is a long term holding for income minded investors
3 Big Stock Charts for Thursday: Apple Inc. (AAPL), Allstate Corp (ALL) and Citigroup Inc. (C)
Traders that have been looking for opportunities to buy the dips should take a look at the charts of Apple (AAPL), Allstate (ALL) and Citigroup (C) after Wednesday's sell-off.
5 Top Dividend Growth Stocks to Boost Your Returns
These dividend growth stocks offer the best of both worlds, potential for capital appreciation and rising income even in a volatile market
5 Stocks With Weak Surprise — TBBK ALL TEO UPS KMX
This week, these five stocks have the worst ratings in Surprise, one of the eight Fundamental Categories on Portfolio Grader.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
C
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
