Allstate (ALL) Stock Chart & Stock Price History

→ Biden to Launch “FedNOW” [Move Your Money Now] (From Priority Gold) (Ad)

Free ALL Stock Alerts

$169.12

+6.20 (+3.81%)

(As of 04/18/2024 ET)

Compare

Allstate Stock Price Performance

5 Day Performance: +0.89%
1 Month Performance: +3.24%
3 Month Performance: +10.05%
6 Month Performance: +32.09%
Year-To-Date Performance: +20.22%
1 Year Performance: +47.44%

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 WealthPress

Chances are you know the firms on this list

These are the entities that can buy MILLIONS of shares in a single day… I’m talking about huge orders that literally move the share price 1%, 2%, even 5% or more in the process. Why am I showing you that list? Well, because if you have a way to successfully detect which stocks these elite traders are likely buying in real time… All you have to do is ride the coattails of their massive orders and you can target endless trading opportunities without leaving your money exposed to the markets for too long. And in case you didn’t already know…

That’s exactly how this expert trader plans to trade his #1 ticker for 2024

ALL Stock Chart for Thursday, April, 18, 2024

Allstate Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/17/2024	$164.13	$162.92 -0.74%	$164.01	$161.06	1.58 million shs	$42.86 billion
04/16/2024	$165.76	$164.13 -0.98%	$166.72	$164.08	974,849 shs	$43.18 billion
04/15/2024	$166.81	$165.76 -0.63%	$168.86	$165.47	1.13 million shs	$43.61 billion
04/12/2024	$165.61	$166.81 +0.72%	$168.99	$165.87	1.71 million shs	$43.88 billion
04/11/2024	$169.75	$165.61 -2.44%	$168.88	$165.53	1.27 million shs	$43.57 billion
04/10/2024	$168.33	$169.75 +0.84%	$170.00	$167.08	990,879 shs	$44.66 billion
Get the Latest News and Ratings for ALL and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Allstate and its competitors with MarketBeat's FREE daily newsletter.
04/09/2024	$172.39	$168.33 -2.36%	$172.92	$166.93	1.22 million shs	$44.28 billion
04/08/2024	$172.82	$172.39 -0.25%	$173.59	$172.04	1.00 million shs	$45.35 billion
04/05/2024	$171.14	$172.82 +0.98%	$173.46	$171.25	998,493 shs	$45.46 billion
04/04/2024	$173.43	$171.14 -1.32%	$174.57	$170.40	1.24 million shs	$45.02 billion
04/03/2024	$172.54	$173.43 +0.52%	$173.80	$172.33	930,049 shs	$45.62 billion
04/02/2024	$172.57	$172.54 -0.02%	$173.77	$171.93	1.44 million shs	$45.39 billion
04/01/2024	$173.01	$172.57 -0.25%	$173.50	$171.29	1.40 million shs	$45.40 billion
03/29/2024	$173.02	$173.01 -0.01%	$173.47	$171.10	1.74 million shs	$45.51 billion
03/28/2024	$169.78	$173.02 +1.91%	$173.45	$171.18	1.74 million shs	$45.52 billion
03/27/2024	$170.80	$169.78 -0.60%	$171.60	$168.45	1.47 million shs	$44.66 billion
03/26/2024	$168.95	$170.80 +1.09%	$171.61	$169.13	1.70 million shs	$44.93 billion
03/25/2024	$165.25	$168.95 +2.24%	$169.66	$166.26	2.46 million shs	$44.45 billion
03/22/2024	$162.17	$165.23 +1.89%	$165.57	$162.50	1.57 million shs	$43.47 billion
03/21/2024	$161.17	$162.17 +0.62%	$162.73	$159.71	1.84 million shs	$42.66 billion
03/20/2024	$162.38	$161.17 -0.75%	$162.86	$160.52	1.54 million shs	$42.40 billion
03/19/2024	$163.01	$162.38 -0.39%	$164.25	$161.27	1.99 million shs	$42.72 billion
03/18/2024	$162.20	$163.01 +0.50%	$163.33	$160.83	1.50 million shs	$42.88 billion
03/15/2024	$159.44	$162.18 +1.72%	$162.66	$157.46	9.25 million shs	$42.66 billion
03/14/2024	$160.11	$159.44 -0.42%	$160.56	$158.12	1.60 million shs	$41.94 billion
03/13/2024	$159.63	$160.11 +0.30%	$160.49	$158.54	1.46 million shs	$42.12 billion
03/12/2024	$159.94	$159.63 -0.19%	$160.70	$158.02	1.80 million shs	$41.99 billion
03/11/2024	$156.92	$159.94 +1.92%	$159.98	$156.45	1.58 million shs	$42.07 billion
03/08/2024	$156.69	$156.94 +0.16%	$157.43	$155.59	1.15 million shs	$41.28 billion
03/07/2024	$157.07	$156.69 -0.25%	$157.11	$155.41	1.32 million shs	$41.22 billion
03/06/2024	$156.79	$157.07 +0.18%	$157.21	$154.76	1.80 million shs	$41.32 billion
03/05/2024	$156.38	$156.79 +0.26%	$157.92	$155.75	1.36 million shs	$41.25 billion
03/04/2024	$155.15	$156.38 +0.79%	$156.45	$153.87	1.66 million shs	$41.14 billion
03/01/2024	$159.52	$155.14 -2.75%	$158.80	$154.62	2.93 million shs	$40.81 billion
02/29/2024	$160.57	$159.52 -0.65%	$160.89	$158.30	2.63 million shs	$41.96 billion
02/28/2024	$159.47	$160.57 +0.69%	$160.96	$159.56	1.08 million shs	$42.24 billion
02/27/2024	$159.80	$159.47 -0.21%	$160.04	$158.26	1.27 million shs	$41.95 billion
02/26/2024	$159.13	$159.80 +0.42%	$160.69	$158.81	1.29 million shs	$42.04 billion
02/23/2024	$160.09	$159.08 -0.63%	$161.20	$158.87	1.64 million shs	$41.63 billion
02/22/2024	$159.17	$160.09 +0.58%	$160.99	$156.45	1.85 million shs	$41.89 billion
Special FREE offer on stock hotsheets (Ad) These sheets tell you the exact day you should consider buying a stock… And the exact day you should consider selling it… All based on TEN YEARS of historic data and trends. For example, like January 6th through the 12th with Apple… It’s gone up every single year for the last decade. Or like May 26th through June 11th with LULU… Again - it’s gone up every single year for the last decade. Then there’s July 1st through the 21st with Walmart… What happened to WMT? Click here and I’ll show you
02/21/2024	$159.72	$159.17 -0.34%	$161.11	$158.18	1.66 million shs	$41.65 billion
02/20/2024	$161.78	$159.72 -1.27%	$162.95	$159.63	1.65 million shs	$41.80 billion
02/19/2024	$161.78	$161.78	$164.43	$161.50	1.78 million shs	$42.34 billion
02/16/2024	$161.89	$161.69 -0.12%	$164.39	$161.50	1.78 million shs	$42.31 billion
02/15/2024	$161.39	$161.89 +0.31%	$162.59	$160.14	1.76 million shs	$42.36 billion
02/14/2024	$158.58	$161.39 +1.77%	$161.76	$157.95	1.44 million shs	$42.23 billion
02/13/2024	$159.32	$158.58 -0.46%	$160.83	$157.13	1.38 million shs	$41.50 billion
02/12/2024	$160.03	$159.32 -0.44%	$160.99	$158.91	1.20 million shs	$41.69 billion
02/09/2024	$161.75	$160.06 -1.04%	$160.59	$158.53	1.56 million shs	$41.89 billion
02/08/2024	$158.66	$161.75 +1.95%	$168.05	$159.95	3.79 million shs	$42.33 billion
02/07/2024	$157.35	$158.66 +0.83%	$159.31	$157.54	1.87 million shs	$41.52 billion
02/06/2024	$156.83	$157.35 +0.33%	$157.86	$156.02	965,346 shs	$41.18 billion
02/05/2024	$157.37	$156.83 -0.34%	$157.44	$155.69	1.33 million shs	$41.04 billion
02/02/2024	$156.19	$157.37 +0.76%	$158.20	$156.62	1.09 million shs	$41.18 billion
02/01/2024	$155.25	$156.19 +0.60%	$156.53	$153.42	1.01 million shs	$40.87 billion
01/31/2024	$156.48	$155.25 -0.79%	$157.29	$154.99	1.35 million shs	$40.63 billion
01/30/2024	$156.06	$156.48 +0.27%	$156.86	$154.97	1.14 million shs	$40.95 billion
01/29/2024	$158.37	$156.06 -1.46%	$158.12	$155.73	1.25 million shs	$40.84 billion
01/26/2024	$159.07	$158.37 -0.44%	$159.02	$157.89	1.03 million shs	$41.44 billion
01/25/2024	$157.42	$159.07 +1.05%	$159.20	$156.93	1.25 million shs	$41.63 billion
01/24/2024	$154.08	$157.42 +2.17%	$159.60	$155.57	2.37 million shs	$41.20 billion
01/23/2024	$155.38	$154.08 -0.84%	$156.50	$153.85	1.14 million shs	$40.32 billion
01/22/2024	$154.88	$155.38 +0.32%	$156.31	$155.17	940,518 shs	$40.66 billion
01/19/2024	$152.92	$154.88 +1.28%	$156.52	$154.13	1.98 million shs	$40.53 billion
01/18/2024	$152.54	$152.92 +0.25%	$153.30	$150.17	1.56 million shs	$40.02 billion
01/17/2024	$151.50	$152.54 +0.69%	$153.88	$150.99	1.62 million shs	$39.92 billion

Related Companies:

This page (NYSE:ALL) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Allstate (ALL) Stock Chart & Stock Price History

Allstate Stock Price Performance

ALL Stock Chart for Thursday, April, 18, 2024

Allstate Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info