Free Trial

Allstate (ALL) Stock Chart & Stock Price History

→ Who are Nvidia’s New Silent Partners? (From Weiss Ratings) (Ad)
Free ALL Stock Alerts
$167.52
+3.46 (+2.11%)
(As of 04:10 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Allstate Stock Price Performance

5 Day
Performance
+1.63%
1 Month
Performance
-1.48%
3 Month
Performance
+5.02%
6 Month
Performance
+21.49%
Year-To-Date
Performance
+19.67%
1 Year
Performance
+54.50%
Receive ALL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Allstate and its competitors with MarketBeat's FREE daily newsletter

Ad American Alternative
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...
CLICK HERE TO GET YOUR GUIDE NOW

ALL Stock Chart for Friday, May, 31, 2024

ALL Chart by TradingView

Allstate Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$163.50$164.89
+0.85%		$165.21$162.571.37 million shs$43.52 billion
05/29/2024$164.67$163.50
-0.71%		$164.56$162.92827,740 shs$43.15 billion
05/28/2024$164.84$164.67
-0.10%		$165.24$162.811.46 million shs$43.46 billion
05/27/2024$164.84$164.84$164.98$164.00988,500 shs$43.50 billion
05/24/2024$164.00$164.89
+0.54%		$164.98$164.00988,501 shs$43.52 billion
05/23/2024$166.18$164.00
-1.31%		$165.85$163.511.58 million shs$43.28 billion
05/22/2024$168.20$166.18
-1.20%		$168.99$165.091.14 million shs$43.86 billion
05/21/2024$167.88$168.20
+0.19%		$170.00$167.841.90 million shs$44.39 billion
05/20/2024$169.51$167.88
-0.96%		$169.78$167.56823,390 shs$44.31 billion
05/17/2024$169.08$169.51
+0.25%		$170.70$168.96988,170 shs$44.74 billion
05/16/2024$166.27$169.08
+1.69%		$169.66$167.131.17 million shs$44.62 billion
05/15/2024$169.08$166.27
-1.66%		$169.23$165.101.48 million shs$43.88 billion
05/14/2024$169.88$169.08
-0.47%		$170.85$168.651.14 million shs$44.62 billion
05/13/2024$172.71$169.88
-1.64%		$173.76$169.66964,906 shs$44.83 billion
05/10/2024$171.46$172.72
+0.73%		$173.03$171.32901,037 shs$45.58 billion
05/09/2024$170.28$171.46
+0.69%		$171.68$169.39986,246 shs$45.25 billion
05/08/2024$168.19$170.28
+1.24%		$171.16$168.941.29 million shs$44.94 billion
05/07/2024$170.08$168.19
-1.11%		$170.74$167.801.72 million shs$44.39 billion
05/06/2024$168.18$170.08
+1.13%		$170.86$168.851.18 million shs$44.89 billion
05/03/2024$169.18$168.18
-0.59%		$169.06$165.241.67 million shs$44.24 billion
05/02/2024$171.56$169.18
-1.39%		$177.37$168.292.73 million shs$44.51 billion
05/01/2024$170.04$171.56
+0.89%		$173.79$170.061.69 million shs$45.13 billion
04/30/2024$169.58$170.04
+0.27%		$170.68$168.561.12 million shs$44.73 billion
04/29/2024$170.07$169.58
-0.29%		$170.78$169.061.24 million shs$44.61 billion
04/26/2024$172.25$170.00
-1.31%		$170.90$168.031.28 million shs$44.72 billion
04/25/2024$172.27$172.25
-0.01%		$173.08$171.341.16 million shs$45.31 billion
04/24/2024$175.27$172.27
-1.71%		$174.85$171.321.76 million shs$45.32 billion
04/23/2024$175.41$175.27
-0.08%		$176.93$174.671.41 million shs$46.11 billion
04/22/2024$172.96$175.41
+1.42%		$176.12$172.411.59 million shs$46.15 billion
04/19/2024$169.12$172.96
+2.27%		$173.85$169.772.37 million shs$45.50 billion
04/18/2024$162.92$169.12
+3.81%		$169.53$164.682.07 million shs$44.49 billion
04/17/2024$164.13$162.92
-0.74%		$164.01$161.061.58 million shs$42.86 billion
04/16/2024$165.76$164.13
-0.98%		$166.72$164.08974,849 shs$43.18 billion
04/15/2024$166.81$165.76
-0.63%		$168.86$165.471.13 million shs$43.61 billion
04/12/2024$165.61$166.81
+0.72%		$168.99$165.871.71 million shs$43.88 billion
04/11/2024$169.75$165.61
-2.44%		$168.88$165.531.27 million shs$43.57 billion
04/10/2024$168.33$169.75
+0.84%		$170.00$167.08990,879 shs$44.66 billion
04/09/2024$172.39$168.33
-2.36%		$172.92$166.931.22 million shs$44.28 billion
04/08/2024$172.82$172.39
-0.25%		$173.59$172.041.00 million shs$45.35 billion
04/05/2024$171.14$172.82
+0.98%		$173.46$171.25998,493 shs$45.46 billion
How Biden has already won 2024 (Ad)

Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.

Click here to watch this now before it’s too late.
04/04/2024$173.43$171.14
-1.32%		$174.57$170.401.24 million shs$45.02 billion
04/03/2024$172.54$173.43
+0.52%		$173.80$172.33930,049 shs$45.62 billion
04/02/2024$172.57$172.54
-0.02%		$173.77$171.931.44 million shs$45.39 billion
04/01/2024$173.01$172.57
-0.25%		$173.50$171.291.40 million shs$45.40 billion
03/29/2024$173.02$173.01
-0.01%		$173.47$171.101.74 million shs$45.51 billion
03/28/2024$169.78$173.02
+1.91%		$173.45$171.181.74 million shs$45.52 billion
03/27/2024$170.80$169.78
-0.60%		$171.60$168.451.47 million shs$44.66 billion
03/26/2024$168.95$170.80
+1.09%		$171.61$169.131.70 million shs$44.93 billion
03/25/2024$165.25$168.95
+2.24%		$169.66$166.262.46 million shs$44.45 billion
03/22/2024$162.17$165.23
+1.89%		$165.57$162.501.57 million shs$43.47 billion
03/21/2024$161.17$162.17
+0.62%		$162.73$159.711.84 million shs$42.66 billion
03/20/2024$162.38$161.17
-0.75%		$162.86$160.521.54 million shs$42.40 billion
03/19/2024$163.01$162.38
-0.39%		$164.25$161.271.99 million shs$42.72 billion
03/18/2024$162.20$163.01
+0.50%		$163.33$160.831.50 million shs$42.88 billion
03/15/2024$159.44$162.18
+1.72%		$162.66$157.469.25 million shs$42.66 billion
03/14/2024$160.11$159.44
-0.42%		$160.56$158.121.60 million shs$41.94 billion
03/13/2024$159.63$160.11
+0.30%		$160.49$158.541.46 million shs$42.12 billion
03/12/2024$159.94$159.63
-0.19%		$160.70$158.021.80 million shs$41.99 billion
03/11/2024$156.92$159.94
+1.92%		$159.98$156.451.58 million shs$42.07 billion
03/08/2024$156.69$156.94
+0.16%		$157.43$155.591.15 million shs$41.28 billion
03/07/2024$157.07$156.69
-0.25%		$157.11$155.411.32 million shs$41.22 billion
03/06/2024$156.79$157.07
+0.18%		$157.21$154.761.80 million shs$41.32 billion
03/05/2024$156.38$156.79
+0.26%		$157.92$155.751.36 million shs$41.25 billion
03/04/2024$155.15$156.38
+0.79%		$156.45$153.871.66 million shs$41.14 billion
03/01/2024$159.52$155.14
-2.75%		$158.80$154.622.93 million shs$40.81 billion
02/29/2024$160.57$159.52
-0.65%		$160.89$158.302.63 million shs$41.96 billion

Related Companies:
This page (NYSE:ALL) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Gold Set to EXPLODE!
Gold Safe Exchange
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Who are Nvidia’s New Silent Partners?
Weiss Ratings
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media
Elon Musk’s Final Masterpiece: “X-9840”
Paradigm Press