Dark

ALL
The Allstate Corporation
stock NYSE

At Close

May 14, 2025 3:59:30 PM EDT

200.60USD-0.968%(-1.96)16,475

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 12, 2025 9:28:30 AM EDT

204.88USD+1.145%(+2.32)0

After-hours

May 14, 2025 4:00:30 PM EDT

200.59USD-0.005%(-0.01)124,616

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-14	203.000	203.0000	197.4288	200.59	-0.973%	1,458,812	0.000%
2025-05-13	202.790	204.2550	201.2987	202.56	+0.035%	1,077,483	-0.973%
2025-05-12	203.500	204.7800	199.3500	202.49	-0.074%	1,331,559	-0.938%
2025-05-09	202.620	203.2800	202.1100	202.64	+0.010%	707,241	-1.012%
2025-05-08	203.560	206.1100	202.5500	202.62	-0.711%	1,185,927	-1.002%
2025-05-07	202.750	204.5599	202.0750	204.07	+0.995%	1,170,081	-1.705%
2025-05-06	200.000	202.5900	199.6200	202.06	+0.904%	1,119,890	-0.728%
2025-05-05	198.670	201.4860	197.1600	200.25	+0.477%	1,292,737	+0.170%
2025-05-02	198.130	200.7600	196.4100	199.30	+1.044%	1,508,518	+0.647%
2025-05-01	194.690	198.3800	192.5200	197.24	-0.580%	2,985,064	+1.698%
2025-04-30	197.730	198.6100	194.5280	198.39	-0.201%	2,307,716	+1.109%
2025-04-29	194.740	199.3500	194.7300	198.79	+1.730%	1,462,327	+0.905%
2025-04-28	193.660	195.6300	192.3400	195.41	+1.296%	1,504,136	+2.651%
2025-04-25	194.740	194.8600	190.6300	192.91	-1.001%	1,156,134	+3.981%
2025-04-24	193.900	195.8900	192.3400	194.86	+0.067%	914,354	+2.941%
2025-04-23	194.700	196.4100	192.8500	194.73	+0.428%	1,137,701	+3.009%
2025-04-22	190.420	194.4800	188.9528	193.90	+3.718%	1,499,273	+3.450%
2025-04-21	192.060	192.9900	184.6227	186.95	-3.961%	1,296,191	+7.296%
2025-04-17	195.800	196.8300	193.1600	194.66	+0.216%	1,905,762	+3.046%
2025-04-16	196.080	197.7200	192.9200	194.24	-0.154%	1,596,141	+3.269%
2025-04-15	196.210	197.9200	194.3400	194.54	-0.491%	1,691,607	+3.110%
2025-04-14	194.220	197.4350	193.3700	195.50	+1.532%	1,631,922	+2.604%
2025-04-11	189.420	193.3700	187.0250	192.55	+0.922%	1,876,953	+4.176%
2025-04-10	191.810	193.9850	186.6300	190.79	-1.145%	1,895,459	+5.137%
2025-04-09	180.000	194.2300	180.0000	193.00	+5.194%	2,844,050	+3.933%
2025-04-08	186.810	189.5900	180.8100	183.47	+1.629%	3,087,105	+9.331%
2025-04-07	183.200	187.3900	176.0001	180.53	-3.237%	4,061,958	+11.112%
2025-04-04	202.350	203.6500	186.2300	186.57	-9.132%	3,352,183	+7.515%
2025-04-03	202.470	208.4400	202.2800	205.32	-0.054%	2,010,920	-2.304%
2025-04-02	206.640	207.5300	203.7700	205.43	-0.998%	1,674,904	-2.356%
2025-04-01	207.790	210.1800	206.3600	207.50	+0.208%	1,583,646	-3.330%
2025-03-31	206.040	208.4600	205.0900	207.07	+0.300%	1,926,467	-3.129%
2025-03-28	209.840	209.8400	204.8000	206.45	-1.357%	2,113,432	-2.838%
2025-03-27	210.620	210.6200	207.5000	209.29	+0.005%	1,827,514	-4.157%
2025-03-26	209.320	211.2300	208.0275	209.28	+0.557%	1,040,553	-4.152%
2025-03-25	207.850	209.3450	206.1050	208.12	+0.396%	1,039,026	-3.618%
2025-03-24	207.000	208.0050	205.7300	207.30	+0.402%	1,210,786	-3.237%
2025-03-21	208.460	210.9200	205.5100	206.47	-1.765%	2,786,325	-2.848%
2025-03-20	207.140	212.9100	207.1400	210.18	+2.592%	2,519,685	-4.563%
2025-03-19	204.570	205.3000	202.8001	204.87	-0.229%	1,639,776	-2.089%
2025-03-18	209.460	209.9500	204.9700	205.34	-2.266%	1,826,081	-2.313%
2025-03-17	206.120	211.1500	205.7100	210.10	+1.258%	2,650,447	-4.526%
2025-03-14	202.650	207.8600	201.2500	207.49	+2.718%	2,322,655	-3.325%
2025-03-13	199.000	202.2500	199.0000	202.00	+1.892%	1,610,153	-0.698%
2025-03-12	201.210	201.4150	192.8300	198.25	-1.652%	2,659,976	+1.180%
2025-03-11	198.490	203.6000	194.1584	201.58	+1.429%	3,352,936	-0.491%
2025-03-10	198.630	203.5300	197.3150	198.74	-0.991%	2,423,477	+0.931%
2025-03-07	197.300	201.4200	195.7800	200.73	+1.671%	1,927,314	-0.070%
2025-03-06	198.150	198.5359	195.5424	197.43	-1.067%	1,425,923	+1.601%
2025-03-05	200.950	201.4900	196.9300	199.56	+0.266%	1,481,264	+0.516%
2025-03-04	202.260	202.5000	198.4200	199.03	-1.500%	2,476,730	+0.784%
2025-03-03	199.530	203.2980	199.5300	202.06	+1.461%	1,487,237	-0.728%
2025-02-28	196.940	199.9400	195.6700	199.15	+2.097%	2,966,695	+0.723%
2025-02-27	190.470	195.1800	189.3880	195.06	+3.519%	1,392,431	+2.835%
2025-02-26	190.110	190.9500	187.5500	188.43	-1.076%	1,013,077	+6.453%
2025-02-25	190.250	191.4175	188.9200	190.48	+0.917%	868,753	+5.308%
2025-02-24	186.640	190.2950	186.4850	188.75	+1.664%	1,528,642	+6.273%
2025-02-21	188.930	189.7490	185.4000	185.66	-1.861%	1,315,503	+8.042%
2025-02-20	190.000	190.4850	185.6047	189.18	-1.263%	1,353,099	+6.031%
2025-02-19	188.700	191.7900	187.9801	191.60	+1.402%	1,093,939	+4.692%
2025-02-18	188.240	190.8471	187.7300	188.95	+0.704%	3,551,259	+6.160%
2025-02-14	192.110	192.6900	185.8000	187.63	-2.666%	3,885,726	+6.907%
2025-02-13	190.000	193.0800	188.2100	192.77	+1.817%	1,773,267	+4.057%
2025-02-12	188.090	189.4600	186.0288	189.33	-0.053%	2,595,332	+5.947%
2025-02-11	186.900	190.8600	184.7400	189.43	+1.527%	1,346,515	+5.891%
2025-02-10	189.730	190.1450	185.5300	186.58	-1.924%	1,325,964	+7.509%
2025-02-07	192.000	192.7550	188.0250	190.24	-0.855%	1,879,906	+5.440%
2025-02-06	195.000	199.0350	189.9100	191.88	-0.585%	2,626,358	+4.539%
2025-02-05	193.330	193.3300	190.9200	193.01	+1.121%	1,269,068	+3.927%
2025-02-04	191.180	193.4800	190.4800	190.87	-0.578%	1,048,626	+5.092%
2025-02-03	190.880	192.7700	187.4900	191.98	-0.182%	1,168,353	+4.485%
2025-01-31	194.000	194.5800	192.2800	192.33	-0.774%	1,522,003	+4.295%
2025-01-30	192.820	194.4100	191.7900	193.83	+1.583%	847,762	+3.488%
2025-01-29	189.970	192.9500	189.8100	190.81	-0.079%	697,531	+5.126%
2025-01-28	192.080	192.9200	190.2300	190.96	-1.154%	839,771	+5.043%
2025-01-27	187.320	193.2700	187.2100	193.19	+3.827%	1,363,154	+3.830%
2025-01-24	184.550	186.5000	183.9000	186.07	+0.764%	1,196,490	+7.804%
2025-01-23	185.250	188.0200	184.2100	184.66	-0.318%	2,082,439	+8.627%
2025-01-22	191.020	191.8900	184.9000	185.25	-2.372%	1,823,381	+8.281%
2025-01-21	190.230	193.3150	189.5050	189.75	+0.450%	1,443,469	+5.713%
2025-01-17	191.310	192.8900	188.6300	188.90	-1.151%	1,494,138	+6.188%
2025-01-16	188.410	191.9600	187.7800	191.10	+1.633%	1,473,725	+4.966%
2025-01-15	189.000	190.1600	186.9500	188.03	+0.653%	1,643,908	+6.680%
2025-01-14	183.290	187.0650	181.9400	186.81	+2.339%	1,539,725	+7.376%
2025-01-13	178.400	184.3500	178.1288	182.54	+0.856%	2,248,371	+9.888%
2025-01-10	188.620	190.7500	176.4600	180.99	-5.636%	4,612,077	+10.829%
2025-01-08	188.720	191.8400	185.0200	191.80	+3.096%	2,342,306	+4.583%
2025-01-07	186.090	187.6000	184.1900	186.04	+0.070%	2,171,036	+7.821%
2025-01-06	191.620	192.5500	185.3500	185.91	-2.894%	2,584,171	+7.896%
2025-01-03	192.720	193.5000	190.8400	191.45	-0.260%	1,371,379	+4.774%
2025-01-02	193.030	193.7568	190.4200	191.95	-0.436%	1,686,598	+4.501%
2024-12-31	192.530	193.4000	191.8000	192.79	+0.125%	689,703	+4.046%
2024-12-30	192.850	193.1300	189.7600	192.55	-0.645%	953,847	+4.176%
2024-12-27	194.160	195.7900	192.5900	193.80	-0.930%	1,000,531	+3.504%
2024-12-26	195.460	195.9200	194.5187	195.62	+0.051%	538,321	+2.541%
2024-12-24	193.870	195.8200	192.9200	195.52	+0.976%	446,093	+2.593%
2024-12-23	192.550	193.8400	191.7000	193.63	+0.036%	1,317,922	+3.594%
2024-12-20	188.430	194.9249	187.4100	193.56	+1.986%	2,079,227	+3.632%
2024-12-19	189.660	192.1300	188.3815	189.79	+0.285%	1,398,921	+5.691%
2024-12-18	192.490	193.6900	189.0900	189.25	-2.146%	1,297,214	+5.992%
2024-12-17	194.160	194.5100	191.6300	193.40	-0.831%	1,281,890	+3.718%
2024-12-16	197.010	198.6000	194.8750	195.02	-0.632%	1,305,261	+2.856%
2024-12-13	193.820	197.6900	193.6300	196.26	+2.059%	1,655,604	+2.206%
2024-12-12	194.520	195.1300	191.9400	192.30	-0.517%	1,081,804	+4.311%
2024-12-11	195.110	196.0700	191.1400	193.30	-0.902%	1,491,242	+3.771%
2024-12-10	199.450	199.6850	194.8000	195.06	-2.000%	1,548,861	+2.835%
2024-12-09	202.710	204.4200	198.9000	199.04	-2.259%	1,809,858	+0.779%
2024-12-06	203.280	204.8900	201.5350	203.64	-0.289%	997,376	-1.498%
2024-12-05	205.750	206.8900	204.1100	204.23	-0.351%	1,144,321	-1.782%
2024-12-04	203.180	205.8300	202.0400	204.95	+0.762%	1,309,994	-2.127%
2024-12-03	205.280	205.5100	202.5850	203.40	-0.484%	1,203,589	-1.382%
2024-12-02	207.810	208.3100	204.2600	204.39	-1.447%	1,236,806	-1.859%
2024-11-29	207.880	208.7150	207.0300	207.39	-0.389%	635,420	-3.279%
2024-11-27	207.750	209.8800	206.6300	208.20	+0.159%	1,189,662	-3.655%
2024-11-26	204.380	208.2300	202.3900	207.87	+2.891%	1,719,327	-3.502%
2024-11-25	202.840	205.1800	201.7800	202.03	-0.868%	3,818,709	-0.713%
2024-11-22	202.850	205.3499	202.2100	203.80	+0.157%	1,931,191	-1.575%
2024-11-21	199.640	203.5400	197.8800	203.48	+3.138%	1,974,196	-1.420%
2024-11-20	197.700	198.6300	196.1400	197.29	+0.351%	939,641	+1.673%
2024-11-19	198.890	199.5000	196.3500	196.60	-1.685%	1,108,302	+2.030%
2024-11-18	196.620	200.0700	196.3800	199.97	+1.569%	1,018,315	+0.310%
2024-11-15	196.020	198.4200	196.0200	196.88	+0.562%	1,354,653	+1.884%
2024-11-14	196.720	197.9100	194.9600	195.78	-0.770%	916,565	+2.457%
2024-11-13	198.000	199.7450	196.9900	197.30	-0.404%	1,072,949	+1.668%
2024-11-12	197.630	199.2200	196.5700	198.10	+0.294%	896,997	+1.257%
2024-11-11	197.990	201.0000	197.1700	197.52	+0.315%	1,225,298	+1.554%
2024-11-08	193.510	198.5600	191.7500	196.90	+3.332%	1,840,949	+1.874%
2024-11-07	189.600	191.2000	186.8600	190.55	+0.932%	1,245,635	+5.269%
2024-11-06	195.190	195.1900	186.9400	188.79	+2.016%	2,283,193	+6.250%
2024-11-05	182.530	185.4900	181.2369	185.06	+1.475%	1,551,338	+8.392%
2024-11-04	185.180	185.1800	182.0100	182.37	-0.967%	1,410,445	+9.991%
2024-11-01	186.150	187.5300	183.7500	184.15	-1.271%	1,478,680	+8.928%
2024-10-31	195.000	195.1000	185.6200	186.52	-1.541%	3,818,303	+7.543%
2024-10-30	187.390	189.7600	187.3900	189.44	+1.538%	1,321,388	+5.886%
2024-10-29	189.140	189.6300	186.4600	186.57	-1.395%	1,102,146	+7.515%
2024-10-28	189.000	189.9400	188.2500	189.21	+0.579%	1,659,174	+6.014%
2024-10-25	192.000	193.1200	187.9400	188.12	-2.021%	1,128,421	+6.629%
2024-10-24	193.410	194.4600	191.6000	192.00	-0.405%	886,518	+4.474%
2024-10-23	192.010	193.7999	191.4700	192.78	0.000%	1,142,865	+4.051%
2024-10-22	191.690	193.1300	190.3201	192.78	+0.073%	755,098	+4.051%
2024-10-21	194.950	195.2750	192.4200	192.64	-1.397%	1,152,421	+4.127%
2024-10-18	194.820	195.7200	193.5239	195.37	-0.072%	1,021,433	+2.672%
2024-10-17	197.500	198.7900	193.5900	195.51	-0.072%	1,897,700	+2.598%
2024-10-16	192.200	195.8700	192.2000	195.65	+1.368%	1,438,595	+2.525%
2024-10-15	191.980	195.8700	190.9800	193.01	+1.302%	2,396,463	+3.927%
2024-10-14	188.310	191.1900	186.9700	190.53	+1.195%	1,181,732	+5.280%
2024-10-11	187.600	188.6800	186.3600	188.28	+1.340%	1,160,569	+6.538%
2024-10-10	191.760	191.7600	185.1000	185.79	+0.476%	1,240,195	+7.966%
2024-10-09	182.040	185.6733	181.0300	184.91	+1.116%	979,478	+8.480%
2024-10-08	182.240	183.9100	181.6400	182.87	+0.894%	1,152,653	+9.690%
2024-10-07	189.950	190.0700	179.0500	181.25	-4.891%	2,832,486	+10.670%
2024-10-04	187.380	190.7900	187.1550	190.57	+1.453%	690,583	+5.258%
2024-10-03	190.330	190.5050	187.0600	187.84	-1.251%	1,273,212	+6.788%
2024-10-02	189.570	190.8700	189.3845	190.22	+0.179%	675,000	+5.452%
2024-10-01	189.220	191.5600	188.0000	189.88	+0.121%	1,049,366	+5.640%
2024-09-30	189.000	189.8800	186.0000	189.65	+0.685%	971,475	+5.769%
2024-09-27	188.000	189.5200	188.0000	188.36	-0.175%	870,249	+6.493%
2024-09-26	189.160	190.9300	188.0039	188.69	-0.689%	733,625	+6.307%
2024-09-25	192.580	192.9700	189.7000	190.00	-0.949%	1,195,048	+5.574%
2024-09-24	193.000	193.0000	190.5400	191.82	-0.555%	1,311,640	+4.572%
2024-09-23	191.640	193.9700	191.4650	192.89	+0.990%	1,696,303	+3.992%
2024-09-20	191.100	193.1900	190.1400	191.00	+0.168%	4,213,037	+5.021%
2024-09-19	191.500	192.5000	187.3000	190.68	-0.173%	1,560,406	+5.197%
2024-09-18	190.240	191.5600	189.4250	191.01	+0.394%	1,217,153	+5.015%
2024-09-17	190.400	191.1800	187.4200	190.26	-0.157%	927,334	+5.429%
2024-09-16	189.600	191.3000	188.5000	190.56	+1.200%	971,805	+5.263%
2024-09-13	187.500	188.6400	186.6200	188.30	+1.182%	972,237	+6.527%
2024-09-12	183.760	186.3900	182.9700	186.10	+0.927%	984,523	+7.786%
2024-09-11	184.460	184.9900	181.0901	184.39	-0.260%	1,696,808	+8.786%
2024-09-10	187.690	188.1700	184.3300	184.87	-1.245%	1,268,097	+8.503%
2024-09-09	186.420	189.0500	185.4900	187.20	+0.993%	1,228,458	+7.153%
2024-09-06	187.640	188.4400	184.3500	185.36	-0.215%	1,607,936	+8.216%
2024-09-05	190.170	190.1700	183.8300	185.76	-2.165%	1,668,794	+7.983%
2024-09-04	190.710	190.7500	188.1700	189.87	+0.354%	1,082,168	+5.646%
2024-09-03	190.000	191.3300	188.8700	189.20	+0.138%	2,044,187	+6.020%
2024-08-30	187.460	189.2600	186.8200	188.94	+0.313%	1,380,045	+6.166%
2024-08-29	186.800	188.8000	185.5200	188.35	+0.690%	1,374,373	+6.499%
2024-08-28	185.280	187.5950	184.7418	187.06	+1.037%	1,405,272	+7.233%
2024-08-27	183.600	185.5200	183.0100	185.14	+1.120%	1,138,978	+8.345%
2024-08-26	180.450	184.0100	180.1500	183.09	+1.429%	1,652,494	+9.558%
2024-08-23	181.850	181.8800	179.0100	180.51	-0.397%	1,499,623	+11.124%
2024-08-22	179.410	181.3000	178.3470	181.23	+1.336%	2,257,662	+10.683%
2024-08-21	181.560	182.2700	178.3400	178.84	-0.870%	1,832,986	+12.162%
2024-08-20	180.740	181.1450	179.4000	180.41	-0.116%	1,021,118	+11.186%
2024-08-19	179.040	180.8400	179.0400	180.62	+0.546%	1,027,868	+11.056%
2024-08-16	178.540	180.1800	176.9000	179.64	+0.859%	1,209,737	+11.662%
2024-08-15	182.880	184.3050	177.6000	178.11	-1.569%	2,236,991	+12.621%
2024-08-14	176.000	181.3399	175.7600	180.95	+5.228%	2,215,574	+10.854%
2024-08-13	171.580	173.4300	169.9500	171.96	+0.350%	1,054,837	+16.649%
2024-08-12	172.840	173.0300	170.5400	171.36	+0.193%	983,182	+17.058%
2024-08-09	170.670	171.6700	170.1400	171.03	+0.299%	966,613	+17.284%
2024-08-08	169.940	171.5800	169.2000	170.52	-0.088%	980,105	+17.634%
2024-08-07	170.470	174.7500	170.1500	170.67	+0.518%	1,103,723	+17.531%
2024-08-06	169.280	172.2200	169.2100	169.79	+0.456%	2,312,730	+18.140%
2024-08-05	176.850	176.8500	168.3600	169.02	-4.411%	1,915,146	+18.678%
2024-08-02	176.520	179.9600	173.8900	176.82	-0.316%	1,653,573	+13.443%
2024-08-01	174.500	180.8650	173.0000	177.38	+3.658%	2,393,804	+13.085%
2024-07-31	172.960	173.6100	171.0000	171.12	-1.423%	1,141,848	+17.222%
2024-07-30	169.990	173.9100	169.9900	173.59	+2.576%	1,141,562	+15.554%
2024-07-29	169.480	171.2800	168.2900	169.23	+0.035%	1,415,431	+18.531%
2024-07-26	166.460	171.1800	166.4600	169.17	+2.279%	1,897,261	+18.573%
2024-07-25	172.890	176.2200	162.2700	165.40	-4.027%	3,652,161	+21.276%
2024-07-24	174.620	176.4400	172.2500	172.34	-0.726%	1,212,321	+16.392%
2024-07-23	174.510	175.8900	173.3900	173.60	-0.704%	891,255	+15.547%
2024-07-22	175.500	175.7100	174.0100	174.83	+0.258%	931,159	+14.734%
2024-07-19	177.540	177.5400	174.0300	174.38	-1.307%	1,209,595	+15.030%
2024-07-18	173.500	179.9300	173.0700	176.69	+3.509%	2,521,211	+13.527%
2024-07-17	168.640	171.0400	168.6400	170.70	+1.722%	1,034,862	+17.510%
2024-07-16	168.070	169.2300	166.8800	167.81	+0.539%	1,275,977	+19.534%
2024-07-15	164.250	167.2200	164.0450	166.91	+1.967%	1,101,791	+20.179%
2024-07-12	162.500	164.2600	161.8159	163.69	+1.018%	1,076,846	+22.543%
2024-07-11	159.440	162.1600	158.0400	162.04	+1.294%	1,059,437	+23.790%
2024-07-10	159.290	160.4300	158.1800	159.97	+0.788%	1,156,218	+25.392%
2024-07-09	159.180	160.8950	158.5400	158.72	-0.514%	898,625	+26.380%
2024-07-08	158.880	160.5900	158.3850	159.54	+0.701%	1,255,876	+25.730%
2024-07-05	159.190	159.1900	157.5000	158.43	-0.633%	893,298	+26.611%
2024-07-03	159.900	160.7400	158.7700	159.44	-0.462%	678,384	+25.809%
2024-07-02	159.290	160.2200	158.2700	160.18	-0.224%	1,235,560	+25.228%
2024-07-01	161.340	161.7400	159.6000	160.54	+0.551%	1,133,588	+24.947%
2024-06-28	160.250	160.9550	158.5700	159.66	-0.219%	2,136,543	+25.636%
2024-06-27	158.710	160.1500	157.8900	160.01	+1.042%	1,166,951	+25.361%
2024-06-26	160.910	160.9100	157.4800	158.36	-1.847%	1,138,658	+26.667%
2024-06-25	162.900	163.0450	160.4500	161.34	-0.659%	1,140,510	+24.328%
2024-06-24	160.670	164.1000	160.5500	162.41	+1.184%	1,219,009	+23.508%
2024-06-21	161.050	161.0500	158.6800	160.51	-1.279%	1,911,311	+24.970%
2024-06-20	164.170	164.5450	160.2800	162.59	+1.581%	1,870,397	+23.372%
2024-06-18	157.280	161.8400	156.8700	160.06	+0.832%	1,884,028	+25.322%
2024-06-17	157.530	158.7500	156.6600	158.74	+1.063%	2,550,730	+26.364%
2024-06-14	158.450	159.2800	156.7600	157.07	-2.338%	1,936,510	+27.707%
2024-06-13	160.600	160.9050	158.4300	160.83	+0.125%	1,179,220	+24.722%
2024-06-12	161.000	163.3000	159.8400	160.63	-0.600%	1,255,186	+24.877%
2024-06-11	163.540	163.5400	161.1900	161.60	-1.349%	1,094,919	+24.127%
2024-06-10	165.010	165.0700	162.9450	163.81	-0.757%	797,057	+22.453%
2024-06-07	163.990	166.3400	163.1400	165.06	+1.189%	1,133,689	+21.526%
2024-06-06	163.530	164.5300	161.9400	163.12	-0.110%	810,798	+22.971%
2024-06-05	163.510	164.4100	160.8400	163.30	-0.073%	1,169,870	+22.835%
2024-06-04	163.170	164.6000	162.2300	163.42	-0.427%	1,656,989	+22.745%
2024-06-03	166.880	167.7100	162.7200	164.12	-2.030%	1,354,972	+22.222%
2024-05-31	164.570	167.7700	164.2900	167.52	+1.540%	2,221,932	+19.741%
2024-05-30	163.220	165.2200	162.5500	164.98	+0.905%	1,166,514	+21.584%
2024-05-29	164.310	164.5600	162.9200	163.50	-0.711%	772,717	+22.685%
2024-05-28	164.360	165.2390	162.8100	164.67	-0.103%	1,435,793	+21.813%
2024-05-24	164.500	164.9800	164.0000	164.84	+0.512%	970,185	+21.688%
2024-05-23	165.000	165.8500	163.5100	164.00	-1.306%	1,570,875	+22.311%
2024-05-22	168.150	168.9900	165.0900	166.17	-1.201%	1,126,986	+20.714%
2024-05-21	168.320	170.0450	167.8400	168.19	+0.197%	1,816,241	+19.264%
2024-05-20	169.510	169.7500	167.5600	167.86	-0.973%	813,395	+19.498%
2024-05-17	170.550	170.7000	168.9600	169.51	+0.254%	945,054	+18.335%
2024-05-16	167.650	169.6550	167.1300	169.08	+1.690%	1,140,281	+18.636%
2024-05-15	167.690	169.2400	165.1000	166.27	-1.662%	1,469,919	+20.641%
2024-05-14	170.400	170.8600	168.6500	169.08	-0.471%	1,123,828	+18.636%
2024-05-13	172.910	173.7600	169.6600	169.88	-1.639%	1,078,062	+18.077%
2024-05-10	172.200	173.0300	171.3150	172.71	+0.729%	891,713	+16.143%
2024-05-09	169.780	171.6800	169.3900	171.46	+0.693%	976,110	+16.989%
2024-05-08	168.940	171.1599	168.9400	170.28	+1.243%	1,288,328	+17.800%
2024-05-07	170.350	170.7350	167.8000	168.19	-1.111%	1,713,022	+19.264%
2024-05-06	169.520	170.8600	168.8500	170.08	+1.130%	1,147,742	+17.939%
2024-05-03	167.960	169.0600	165.2350	168.18	-0.591%	1,659,133	+19.271%
2024-05-02	176.000	177.3700	168.2900	169.18	-1.387%	3,166,247	+18.566%
2024-05-01	170.060	173.7900	170.0600	171.56	+0.882%	1,674,173	+16.921%
2024-04-30	169.740	170.6800	168.5400	170.06	+0.283%	1,064,604	+17.952%
2024-04-29	170.610	170.7750	169.0500	169.58	-0.288%	1,203,865	+18.286%
2024-04-26	170.750	170.9150	168.0300	170.07	-1.317%	1,272,383	+17.946%
2024-04-25	172.300	173.0800	171.2900	172.34	+0.041%	1,148,184	+16.392%
2024-04-24	174.845	174.8450	171.3200	172.27	-1.717%	1,752,550	+16.439%
2024-04-23	176.150	176.9300	174.6700	175.28	-0.074%	1,349,602	+14.440%
2024-04-22	173.160	176.1199	172.4100	175.41	+1.417%	1,688,937	+14.355%
2024-04-19	170.010	173.8500	169.7700	172.96	+2.277%	2,294,410	+15.975%
2024-04-18	165.100	169.5300	164.6750	169.11	+3.799%	2,058,277	+18.615%
2024-04-17	162.270	164.0100	161.0632	162.92	-0.786%	1,570,000	+23.122%
2024-04-16	166.410	166.7200	164.0800	164.21	-0.935%	947,124	+22.155%
2024-04-15	168.780	168.8550	165.4650	165.76	-0.629%	1,109,436	+21.012%
2024-04-12	166.000	168.9899	165.8700	166.81	+0.725%	1,711,289	+20.251%
2024-04-11	168.880	168.8800	165.5300	165.61	-2.439%	1,270,306	+21.122%
2024-04-10	167.720	170.0030	167.0800	169.75	+0.844%	1,288,114	+18.168%
2024-04-09	172.440	172.9200	166.9300	168.33	-2.338%	1,218,612	+19.165%
2024-04-08	173.310	173.5900	172.0000	172.36	-0.266%	1,004,387	+16.379%
2024-04-05	171.930	173.4604	171.2500	172.82	+0.929%	999,024	+16.069%
2024-04-04	174.050	174.5749	170.3900	171.23	-1.263%	1,242,293	+17.147%
2024-04-03	172.640	173.7950	172.3000	173.42	+0.510%	930,303	+15.667%
2024-04-02	173.010	173.7675	171.9300	172.54	-0.017%	1,503,191	+16.257%
2024-04-01	173.080	173.5000	171.2900	172.57	-0.254%	1,397,818	+16.237%
2024-03-28	172.030	173.4700	171.1000	173.01	+1.866%	1,735,780	+15.941%
2024-03-27	171.080	171.6000	168.4500	169.84	-0.568%	1,469,647	+18.105%
2024-03-26	169.370	171.6100	169.1300	170.81	+1.089%	1,704,591	+17.435%
2024-03-25	166.520	169.6600	166.2200	168.97	+2.251%	2,459,769	+18.713%
2024-03-22	163.000	165.5700	162.4953	165.25	+1.899%	1,572,501	+21.386%
2024-03-21	160.110	162.7300	159.7100	162.17	+0.620%	1,954,599	+23.691%
2024-03-20	162.110	162.8600	160.5200	161.17	-0.733%	1,548,437	+24.459%
2024-03-19	164.100	164.3000	161.2742	162.36	-0.399%	1,994,903	+23.546%
2024-03-18	161.330	163.3300	160.8300	163.01	+0.499%	1,525,762	+23.054%
2024-03-15	157.860	162.7100	157.4600	162.20	+1.769%	9,247,496	+23.668%
2024-03-14	159.760	160.5600	158.1150	159.38	-0.437%	1,596,676	+25.856%
2024-03-13	160.120	160.4900	158.5400	160.08	+0.301%	1,457,641	+25.306%
2024-03-12	160.000	160.7000	158.0200	159.60	-0.213%	1,798,616	+25.683%
2024-03-11	156.570	159.9800	156.4500	159.94	+1.925%	1,582,062	+25.416%
2024-03-08	156.170	157.4300	155.5858	156.92	+0.179%	1,145,354	+27.829%
2024-03-07	156.980	157.1050	155.4000	156.64	-0.255%	1,316,655	+28.058%
2024-03-06	156.410	157.2100	154.7600	157.04	+0.172%	1,804,088	+27.732%
2024-03-05	156.430	157.9160	155.9900	156.77	+0.249%	1,356,519	+27.952%
2024-03-04	154.320	156.4500	153.8700	156.38	+0.793%	1,661,829	+28.271%
2024-03-01	158.460	158.8000	154.6200	155.15	-2.739%	2,931,128	+29.288%
2024-02-29	160.890	160.8900	158.3000	159.52	-0.666%	2,637,245	+25.746%
2024-02-28	159.560	160.9600	159.5600	160.59	+0.658%	1,083,545	+24.908%
2024-02-27	159.440	160.1700	158.2600	159.54	-0.163%	1,270,603	+25.730%
2024-02-26	159.430	160.6900	158.8100	159.80	+0.421%	1,311,947	+25.526%
2024-02-23	160.160	161.1950	158.8700	159.13	-0.662%	1,636,312	+26.054%
2024-02-22	159.170	160.9850	156.4500	160.19	+0.641%	1,851,599	+25.220%
2024-02-21	160.300	161.1100	158.1800	159.17	-0.344%	1,977,663	+26.022%
2024-02-20	161.500	162.9500	159.6300	159.72	-1.273%	1,740,687	+25.589%
2024-02-16	162.000	164.4300	161.5000	161.78	-0.068%	1,777,742	+23.989%
2024-02-15	162.230	162.6100	160.1400	161.89	+0.310%	1,757,347	+23.905%
2024-02-14	159.170	161.7600	157.9500	161.39	+1.772%	1,467,584	+24.289%
2024-02-13	160.830	160.8300	157.1300	158.58	-0.464%	1,383,294	+26.491%
2024-02-12	160.790	160.9900	158.9100	159.32	-0.444%	1,196,332	+25.904%
2024-02-09	160.350	160.5900	158.5300	160.03	-1.063%	1,563,938	+25.345%
2024-02-08	163.000	168.0500	159.9500	161.75	+1.986%	3,791,930	+24.012%
2024-02-07	157.700	159.3300	157.5350	158.60	+0.794%	1,871,259	+26.475%
2024-02-06	156.450	157.8550	156.0200	157.35	+0.332%	966,156	+27.480%
2024-02-05	156.460	157.4400	155.6900	156.83	-0.343%	1,331,467	+27.903%
2024-02-02	156.990	158.2000	156.6150	157.37	+0.755%	1,088,332	+27.464%
2024-02-01	154.340	156.5300	153.4200	156.19	+0.605%	1,005,083	+28.427%
2024-01-31	156.850	157.2899	154.9900	155.25	-0.792%	1,349,751	+29.205%
2024-01-30	155.960	156.8550	154.9700	156.49	+0.276%	1,135,526	+28.181%
2024-01-29	157.280	158.1200	155.7300	156.06	-1.459%	1,277,049	+28.534%
2024-01-26	158.880	159.0200	157.8900	158.37	-0.434%	1,034,876	+26.659%
2024-01-25	158.390	159.3600	156.9279	159.06	+1.042%	1,253,495	+26.110%
2024-01-24	155.630	159.6000	155.5700	157.42	+2.148%	2,374,686	+27.423%
2024-01-23	155.390	156.7900	153.8400	154.11	-0.824%	1,140,730	+30.160%
2024-01-22	155.430	156.3200	155.1700	155.39	+0.329%	940,568	+29.088%
2024-01-19	155.000	156.5200	154.1300	154.88	+1.282%	1,989,714	+29.513%
2024-01-18	151.780	153.3000	150.1700	152.92	+0.243%	1,573,673	+31.173%
2024-01-17	151.560	153.8800	150.9700	152.55	+0.693%	1,615,330	+31.491%
2024-01-16	151.430	152.4000	150.4400	151.50	+0.311%	1,187,561	+32.403%
2024-01-12	151.000	151.1950	148.8600	151.03	+0.439%	1,115,380	+32.815%
2024-01-11	149.860	150.5950	148.2300	150.37	+0.040%	1,532,389	+33.398%
2024-01-10	151.050	152.0000	149.9100	150.31	-0.444%	1,335,145	+33.451%
2024-01-09	150.250	151.3600	148.6600	150.98	+1.071%	1,599,871	+32.859%
2024-01-08	149.940	150.7900	148.5800	149.38	-0.400%	2,398,647	+34.282%
2024-01-05	149.340	150.2200	147.6020	149.98	+0.997%	1,551,263	+33.744%
2024-01-04	147.080	151.4600	147.0800	148.50	+2.414%	3,176,606	+35.077%
2024-01-03	144.080	145.4500	143.7955	145.00	+0.827%	1,701,206	+38.338%
2024-01-02	140.330	143.9100	140.3300	143.81	+2.736%	2,263,559	+39.483%
2023-12-29	139.830	140.3900	139.4100	139.98	+0.114%	723,378	+43.299%
2023-12-28	138.070	139.8700	138.0700	139.82	+1.033%	900,510	+43.463%
2023-12-27	137.600	138.4200	137.4250	138.39	+0.225%	714,368	+44.945%
2023-12-26	137.400	138.6900	137.0700	138.08	+0.495%	704,907	+45.271%
2023-12-22	135.850	137.6800	135.2900	137.40	+1.477%	1,227,271	+45.990%
2023-12-21	135.700	135.9200	134.1700	135.40	-0.162%	1,511,849	+48.146%
2023-12-20	137.480	137.8700	135.5500	135.62	-1.902%	1,508,880	+47.906%
2023-12-19	138.750	138.8650	137.6800	138.25	-0.360%	1,738,329	+45.092%
2023-12-18	139.100	139.6400	137.7000	138.75	-0.223%	1,612,587	+44.569%
2023-12-15	138.110	141.9500	138.0000	139.06	-0.129%	3,198,710	+44.247%
2023-12-14	143.950	144.0900	139.0200	139.24	-3.540%	2,535,519	+44.061%
2023-12-13	143.740	144.5600	143.0600	144.35	-0.007%	1,397,540	+38.961%
2023-12-12	143.000	144.5200	142.0800	144.36	+0.902%	1,809,464	+38.951%
2023-12-11	140.990	144.9900	140.0000	143.07	+2.692%	2,447,925	+40.204%
2023-12-08	139.780	139.9800	138.5600	139.32	+0.216%	806,297	+43.978%
2023-12-07	138.820	139.9000	138.0200	139.02	+0.383%	1,685,826	+44.289%
2023-12-06	138.820	139.9800	138.1900	138.49	-0.137%	1,008,070	+44.841%
2023-12-05	138.700	139.6800	137.4800	138.68	+0.029%	1,504,415	+44.642%
2023-12-04	136.890	139.7100	136.5700	138.64	+0.697%	1,320,568	+44.684%
2023-12-01	136.940	138.0000	136.5300	137.68	-0.138%	1,033,490	+45.693%
2023-11-30	134.970	137.9900	134.9700	137.87	+1.757%	2,574,326	+45.492%
2023-11-29	135.460	136.3500	134.6050	135.49	-0.689%	1,041,361	+48.048%
2023-11-28	137.380	137.4000	135.9200	136.43	-0.757%	754,269	+47.028%
2023-11-27	136.450	137.8180	136.2800	137.47	+0.630%	1,167,739	+45.915%
2023-11-24	136.200	136.9650	135.8600	136.61	+0.382%	443,213	+46.834%
2023-11-22	135.380	136.6200	134.7710	136.09	+0.837%	1,034,339	+47.395%
2023-11-21	135.010	135.7300	134.3900	134.96	+0.238%	1,119,911	+48.629%

document.getElementById("k1Rk1B").onerror = function(){this.style.display='none';}; .dark-mode .SH2shb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SH2shb{ color: #333333; background-color: white; border: 2px solid #333333; }ALLThe Allstate Corporationstock NYSE

ALL
The Allstate Corporation
stock NYSE