TipRanks
Go Ultimate55% OFF

Allstate (ALS) Historical Prices

DE:ALS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026230.40233.70230.40233.70233.70+2.64%10.06
Oct 29, 2026228.30228.30227.10227.70227.70+0.98%20.12
Oct 28, 2026225.10226.40225.10225.50225.50+0.31%462.82
Oct 27, 2026229.70229.70224.80224.80224.80-1.83%553.52
Oct 26, 2026226.90229.00226.30229.00229.00+0.70%00.00
Oct 23, 2026228.70230.50226.80227.40227.40-0.70%80.51
Oct 22, 2026224.60229.00224.60229.00229.00+2.64%181.17
Oct 21, 2026222.90223.10221.10223.10223.10+0.45%30.20
Oct 20, 2026220.30222.10220.30222.10222.10+1.69%00.00
Oct 19, 2026220.70220.70217.90218.40218.40+0.46%30.20
Oct 16, 2026213.20217.40211.30217.40217.40+1.35%322.15
Oct 15, 2026212.00216.10211.60214.50214.50+2.68%30.19
Oct 14, 2026211.40211.40208.60208.90208.90-0.90%20.13
Oct 13, 2026207.80210.80207.80210.80210.80+1.10%40.25
Oct 12, 2026205.20208.50205.20208.50208.50+1.16%80.51
Oct 09, 2026205.80206.10205.60206.10206.10+1.73%80.50
Oct 08, 2026200.30202.60199.95202.60202.60+0.70%00.00
Oct 07, 2026200.30202.20200.30201.20201.20+1.31%50.31
Oct 06, 2026200.30200.30198.60198.60198.60-0.50%90.57
Oct 05, 2026199.50201.10199.05199.60199.60+0.45%301.78
Oct 02, 2026200.00200.10198.70198.70198.70+0.03%00.00
Oct 01, 2026197.20199.05196.20198.65198.65+0.84%502.99
Sep 30, 2026199.00199.00197.00197.00197.00-0.83%00.00
Sep 29, 2026200.30200.80198.65198.65198.65-0.97%00.00
Sep 28, 2026199.70200.60199.70200.60200.60+0.00%20.12
Sep 25, 2026199.90201.90199.90200.60200.60-0.59%805.14
Sep 24, 2026198.85201.80198.85201.80201.80+0.15%553.73
Sep 23, 2026201.30202.00201.10201.50201.50+0.45%191.32
Sep 22, 2026212.00212.00200.60200.60200.60-7.64%120.74
Sep 21, 2026219.60219.60217.10217.20217.20-0.09%1057.13
Sep 18, 2026219.80219.80217.40217.40217.40-1.32%00.00
Sep 17, 2026221.00222.60220.30220.30220.30-0.63%332.31
Sep 16, 2026222.60222.60221.70221.70221.70-0.23%00.00
Sep 15, 2026224.20224.20222.20222.20222.20+0.32%10.07
Sep 14, 2026220.10221.50220.10221.50221.50+1.75%00.00
Sep 11, 2026219.00219.00216.80217.70217.70+0.05%20.14
Sep 10, 2026220.50220.50217.60217.60217.60-0.27%00.00
Sep 09, 2026218.00218.20217.80218.20218.20-0.77%302.16
Sep 08, 2026222.30222.40219.90219.90219.90-0.99%191.37
Sep 07, 2026222.10222.10222.10222.10222.10-1.20%00.00
Sep 04, 2026225.50225.50224.80224.80224.80-1.27%10.07
Sep 03, 2026228.30228.30227.70227.70227.70+1.61%100.71
Sep 02, 2026224.10224.10224.10224.10224.10+0.54%00.00
Sep 01, 2026222.90222.90222.90222.90222.90+0.00%00.00
Aug 31, 2026222.90222.90222.90222.90222.90+0.15%432.58
Aug 28, 2026223.50228.50218.00223.50222.57+1.50%150.89
Aug 27, 2026223.40226.40220.20220.20219.28-1.48%653.83
Aug 26, 2026223.60224.10223.50223.50222.57+1.13%130.78
Aug 25, 2026221.00221.00221.00221.00220.08+2.13%00.00
Aug 24, 2026218.10218.20216.40216.40215.50-1.14%18512.31