Free Trial

Allstate (ALL) Stock Chart & Stock Price History

→ Top 5 AI Stocks to Buy for 2024 (From Market Moving Trends) (Ad)
Free ALL Stock Alerts
$165.06
+1.94 (+1.19%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Allstate Stock Price Performance

5 Day
Performance
+0.57%
1 Month
Performance
-3.07%
3 Month
Performance
+5.18%
6 Month
Performance
+18.48%
Year-To-Date
Performance
+17.92%
1 Year
Performance
+47.48%
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 Banyan Hill Publishing
A New Generation of Billionaires Is About to Be Created
On June 30, AI will hit a tipping-point… $15.7 trillion of wealth is at stake. As many as 800 million jobs are caught in AI’s crosshairs…
Click here for details. 

ALL Stock Chart for Saturday, June, 8, 2024

ALL Chart by TradingView

Allstate Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$163.12$165.06
+1.19%		$166.34$163.141.13 million shs$43.56 billion
06/06/2024$163.30$163.12
-0.11%		$164.53$161.94942,111 shs$43.05 billion
06/05/2024$163.40$163.30
-0.06%		$164.41$160.841.14 million shs$43.10 billion
06/04/2024$164.12$163.40
-0.44%		$164.58$162.401.68 million shs$43.12 billion
06/03/2024$167.52$164.12
-2.03%		$167.71$162.721.49 million shs$43.31 billion
05/31/2024$164.89$167.52
+1.60%		$167.77$164.292.28 million shs$44.21 billion
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
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
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
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

Related Companies:
This page (NYSE:ALL) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI Hell Will Break Loose [June 30, 2024] …
On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...
Banyan Hill Publishing | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored