Dark

ALL
The Allstate Corporation
stock NYSE

Market Open

Jul 16, 2026 11:23:04 AM EDT

242.98USD+1.461%(+3.50)273,319

228.16Bid 255.65Ask 27.49Spread

Pre-market

Jul 15, 2026 9:29:49 AM EDT

240.03USD+0.230%(+0.55)0

After-hours

Jul 15, 2026 4:11:30 PM EDT

239.48USD+0.010%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	241.4900	244.6600	241.4900	242.9800	+1.461%	273,319	0.000%
2026-07-15	241.1300	243.8364	236.2200	239.4800	-4.342%	3,127,857	+1.461%
2026-07-14	252.3900	256.0899	250.0600	250.3500	-2.379%	1,455,979	-2.944%
2026-07-13	253.3200	256.6400	251.9700	256.4500	+1.924%	1,384,949	-5.252%
2026-07-10	249.8700	251.8700	249.0000	251.6100	+1.194%	1,041,588	-3.430%
2026-07-09	251.8300	251.8300	247.8810	248.6400	-1.007%	1,764,118	-2.276%
2026-07-08	254.1500	254.1600	249.3800	251.1700	-0.115%	1,642,611	-3.261%
2026-07-07	252.5900	257.6650	251.2700	251.4600	+1.244%	2,298,483	-3.372%
2026-07-06	249.0500	249.2600	246.6450	248.3700	-0.783%	1,516,440	-2.170%
2026-07-02	243.4000	250.3800	242.2800	250.3300	+2.966%	1,602,581	-2.936%
2026-07-01	237.6600	243.7500	236.5000	243.1200	+2.177%	1,670,282	-0.058%
2026-06-30	241.4700	242.6700	237.4600	237.9400	-1.425%	2,092,794	+2.118%
2026-06-29	237.7400	241.7800	236.8240	241.3800	+0.739%	1,498,590	+0.663%
2026-06-26	234.4600	240.1600	233.3800	239.6100	+3.459%	2,880,202	+1.406%
2026-06-25	234.8600	237.1000	230.9800	231.6000	-0.831%	1,577,057	+4.914%
2026-06-24	232.4800	236.3900	230.0001	233.5400	+0.859%	2,707,974	+4.042%
2026-06-23	226.4700	232.3900	224.6500	231.5500	+4.039%	1,811,185	+4.936%
2026-06-22	222.5300	226.2600	221.1050	222.5600	+0.628%	2,909,520	+9.175%
2026-06-18	221.6500	222.2100	218.2850	221.1700	-0.221%	5,024,762	+9.861%
2026-06-17	221.0800	224.6250	221.0800	221.6600	-0.641%	1,577,221	+9.618%
2026-06-16	221.8300	224.8600	221.8300	223.0900	+0.577%	1,161,305	+8.916%
2026-06-15	219.8200	222.6800	218.8300	221.8100	+0.081%	1,310,435	+9.544%
2026-06-12	219.1400	221.9400	218.2900	221.6300	+0.938%	1,023,131	+9.633%
2026-06-11	224.4400	224.4400	219.3700	219.5700	-1.688%	1,198,648	+10.662%
2026-06-10	220.3200	225.2650	217.5350	223.3400	+2.836%	1,735,810	+8.794%
2026-06-09	215.7600	219.5250	214.2601	217.1800	+1.005%	1,459,432	+11.880%
2026-06-08	216.9400	218.2600	214.4500	215.0200	-2.710%	1,524,682	+13.003%
2026-06-05	213.4800	221.7100	212.5750	221.0100	+4.824%	1,638,476	+9.941%
2026-06-04	211.9000	214.6300	209.7700	210.8400	+0.717%	1,417,615	+15.244%
2026-06-03	209.7700	214.3700	208.9600	209.3400	-0.532%	1,768,139	+16.070%
2026-06-02	208.0200	212.2700	206.2900	210.4600	+1.568%	1,941,238	+15.452%
2026-06-01	202.9100	208.0800	202.2100	207.2100	+0.543%	1,753,248	+17.263%
2026-05-29	207.4000	208.1800	204.8100	206.0900	-0.574%	2,863,351	+17.900%
2026-05-28	207.9100	210.3300	207.2440	207.2800	-0.752%	1,377,939	+17.223%
2026-05-27	212.6100	214.4900	208.5200	208.8500	-1.865%	1,226,353	+16.342%
2026-05-26	215.3000	217.8699	212.7800	212.8200	-1.745%	1,298,910	+14.172%
2026-05-22	216.4000	217.8150	214.5500	216.6000	+1.007%	1,247,673	+12.179%
2026-05-21	219.1200	220.3250	212.4800	214.4400	-3.397%	2,193,263	+13.309%
2026-05-20	224.7400	224.9700	221.0300	221.9800	-1.158%	1,220,703	+9.460%
2026-05-19	222.0000	227.6200	220.3900	224.5800	+1.523%	3,937,707	+8.193%
2026-05-18	217.5500	222.6900	216.8781	221.2100	+1.767%	1,741,413	+9.841%
2026-05-15	218.2200	220.3050	216.3350	217.3700	+0.425%	1,483,410	+11.782%
2026-05-14	216.0100	217.3000	213.5700	216.4500	+0.422%	1,695,192	+12.257%
2026-05-13	213.2800	217.8799	212.4000	215.5400	+0.032%	1,586,395	+12.731%
2026-05-12	214.9700	217.9600	213.4900	215.4700	+0.781%	1,639,150	+12.767%
2026-05-11	214.6900	216.0000	212.3000	213.8000	+0.305%	1,288,522	+13.648%
2026-05-08	214.7100	216.6900	211.2600	213.1500	-0.243%	1,482,576	+13.995%
2026-05-07	213.0100	214.5300	209.6550	213.6700	-1.950%	2,837,521	+13.717%
2026-05-06	219.0000	221.1400	216.6200	217.9200	-0.270%	1,760,140	+11.500%
2026-05-05	220.0000	222.2250	217.8400	218.5100	-0.619%	1,505,994	+11.199%
2026-05-04	215.5950	219.9700	214.2401	219.8700	+1.514%	1,757,694	+10.511%
2026-05-01	218.8000	221.1900	216.5800	216.5900	-0.308%	1,486,184	+12.184%
2026-04-30	213.3600	218.1850	209.5050	217.2600	+2.322%	2,235,607	+11.838%
2026-04-29	216.1000	217.2600	211.6800	212.3300	-1.881%	1,374,364	+14.435%
2026-04-28	216.1900	218.1800	215.1900	216.4000	+1.027%	1,210,433	+12.283%
2026-04-27	211.9300	216.5900	210.3601	214.2000	+0.620%	1,424,738	+13.436%
2026-04-24	215.4800	216.3000	212.7500	212.8800	-1.699%	1,070,715	+14.139%
2026-04-23	214.0500	217.8600	213.8600	216.5600	+1.121%	926,591	+12.200%
2026-04-22	215.2500	216.3500	212.8800	214.1600	-1.008%	1,166,053	+13.457%
2026-04-21	215.3800	218.9950	215.3800	216.3400	+0.553%	1,415,066	+12.314%
2026-04-20	216.1400	218.5700	214.4600	215.1500	-0.467%	1,281,622	+12.935%
2026-04-17	213.9550	218.0800	212.4900	216.1600	+1.071%	1,233,660	+12.407%
2026-04-16	217.1200	217.1800	212.4000	213.8700	-1.998%	1,553,169	+13.611%
2026-04-15	214.3500	219.4800	213.6300	218.2300	+1.559%	1,215,782	+11.341%
2026-04-14	213.8100	215.9300	213.0000	214.8800	-0.098%	1,563,531	+13.077%
2026-04-13	210.6700	215.2400	210.2600	215.0900	+1.943%	1,016,338	+12.967%
2026-04-10	214.0300	214.3200	208.3000	210.9900	-1.646%	1,017,412	+15.162%
2026-04-09	210.9100	216.1500	210.4000	214.5200	+1.155%	1,060,543	+13.267%
2026-04-08	210.0000	212.3400	209.2800	212.0700	+0.731%	1,150,732	+14.575%
2026-04-07	208.5100	210.8100	207.2900	210.5300	+1.041%	1,384,241	+15.413%
2026-04-06	206.0500	208.4950	205.9250	208.3600	+0.642%	798,835	+16.615%
2026-04-02	204.9600	207.8400	204.1620	207.0300	+1.436%	1,383,068	+17.365%
2026-04-01	206.0500	206.8431	203.4200	204.1000	-1.563%	1,660,201	+19.049%
2026-03-31	208.1800	208.8800	204.1200	207.3400	+0.034%	1,442,399	+17.189%
2026-03-30	204.5500	209.0537	203.4200	207.2700	+2.250%	1,128,104	+17.229%
2026-03-27	209.4000	209.4000	201.6100	202.7100	-2.148%	1,288,317	+19.866%
2026-03-26	205.0800	207.2100	203.9850	207.1600	+1.197%	972,346	+17.291%
2026-03-25	207.4100	208.6800	204.2000	204.7100	-1.254%	1,507,698	+18.695%
2026-03-24	207.8400	210.3000	207.1050	207.3100	-0.217%	1,298,183	+17.206%
2026-03-23	209.4600	209.7300	206.5050	207.7600	+1.041%	1,352,377	+16.952%
2026-03-20	204.0600	207.0800	203.3300	205.6200	+0.760%	3,378,874	+18.169%
2026-03-19	206.5700	207.2900	203.2500	204.0700	-0.152%	1,443,014	+19.067%
2026-03-18	207.0100	207.5300	204.2000	204.3800	-1.394%	1,352,729	+18.886%
2026-03-17	211.0600	212.1500	207.0050	207.2700	-0.260%	1,369,394	+17.229%
2026-03-16	206.9900	210.1700	206.9900	207.8100	+0.795%	1,416,207	+16.924%
2026-03-13	207.4900	208.5612	205.9300	206.1700	+0.556%	950,459	+17.854%
2026-03-12	203.5100	208.1200	203.0300	205.0300	-0.272%	1,387,398	+18.509%
2026-03-11	206.2700	207.6600	204.3200	205.5900	-0.920%	1,401,517	+18.187%
2026-03-10	207.0700	210.3800	206.1950	207.5000	-0.091%	1,100,156	+17.099%
2026-03-09	211.3000	211.6400	205.7600	207.6900	-2.181%	1,407,731	+16.992%
2026-03-06	211.2850	212.8350	207.4700	212.3200	+0.331%	950,317	+14.440%
2026-03-05	211.2400	213.8700	209.6000	211.6200	-1.195%	1,537,869	+14.819%
2026-03-04	214.3500	215.1250	210.3800	214.1800	+0.267%	1,232,872	+13.447%
2026-03-03	210.1400	214.8100	209.8900	213.6100	+0.400%	1,545,521	+13.749%
2026-03-02	213.5100	214.7200	211.2500	212.7600	-0.820%	1,436,303	+14.204%
2026-02-27	210.8700	215.5100	210.8700	214.5200	+0.827%	2,318,372	+13.267%
2026-02-26	210.9000	213.8500	209.9950	212.7600	+1.639%	1,262,614	+14.204%
2026-02-25	210.9000	211.2050	206.7100	209.3300	-0.234%	1,407,784	+16.075%
2026-02-24	206.0000	210.3500	205.0400	209.8200	+1.775%	1,385,929	+15.804%
2026-02-23	206.3100	208.1000	204.7800	206.1600	-0.102%	1,692,462	+17.860%
2026-02-20	204.7100	206.5700	201.2200	206.3700	+1.550%	1,226,181	+17.740%
2026-02-19	208.8500	208.8500	202.6200	203.2200	-2.965%	1,754,906	+19.565%
2026-02-18	212.0000	213.6400	205.3000	209.4300	-1.361%	2,234,866	+16.020%
2026-02-17	210.1300	213.2400	208.2500	212.3200	+2.318%	2,381,538	+14.440%
2026-02-13	206.4400	207.7300	204.1600	207.5100	+0.460%	1,591,699	+17.093%
2026-02-12	205.8800	208.3000	203.9700	206.5600	+0.894%	1,715,144	+17.632%
2026-02-11	201.0000	206.1700	198.4756	204.7300	+1.780%	1,718,588	+18.683%
2026-02-10	200.0800	201.8100	198.1650	201.1500	+0.605%	2,184,882	+20.795%
2026-02-09	207.0000	208.5900	199.1700	199.9400	-3.667%	2,159,421	+21.526%
2026-02-06	215.0000	215.7371	205.3550	207.5500	-3.550%	2,325,348	+17.071%
2026-02-05	212.4400	216.7500	210.5800	215.1900	+3.896%	3,404,675	+12.914%
2026-02-04	201.8600	208.4400	201.8300	207.1200	+2.652%	2,430,625	+17.314%
2026-02-03	201.1000	204.1400	199.5000	201.7700	+0.503%	1,234,554	+20.424%
2026-02-02	199.9500	202.3500	198.2200	200.7600	+0.889%	1,462,406	+21.030%
2026-01-30	197.3600	199.2000	196.5200	198.9900	+0.302%	1,199,066	+22.107%
2026-01-29	198.8100	200.0350	196.0950	198.3900	+0.537%	1,490,020	+22.476%
2026-01-28	194.0000	198.3250	193.0000	197.3300	+1.314%	1,151,596	+23.134%
2026-01-27	196.0000	196.2500	192.6700	194.7700	-0.638%	1,233,304	+24.752%
2026-01-26	194.6300	196.8250	194.4500	196.0200	+1.224%	1,057,576	+23.957%
2026-01-23	194.3400	194.8400	191.6300	193.6500	-0.835%	1,460,583	+25.474%
2026-01-22	192.5900	195.4900	191.1300	195.2800	+0.837%	1,572,194	+24.426%
2026-01-21	194.4000	196.0900	191.5600	193.6600	+0.057%	1,986,920	+25.467%
2026-01-20	191.5000	196.0350	191.5000	193.5500	+0.660%	1,786,158	+25.539%
2026-01-16	195.0500	195.7270	191.8000	192.2800	-1.632%	2,401,279	+26.368%
2026-01-15	197.7500	198.8500	195.0400	195.4700	-0.281%	1,709,396	+24.306%
2026-01-14	197.1650	200.2000	194.5600	196.0200	-0.825%	3,071,379	+23.957%
2026-01-13	208.5300	210.1000	197.0000	197.6500	-5.277%	4,466,647	+22.934%
2026-01-12	208.8800	210.7300	205.1500	208.6600	-1.673%	3,476,276	+16.448%
2026-01-09	210.8400	214.8700	210.2700	212.2100	+0.526%	1,848,520	+14.500%
2026-01-08	208.0100	211.4900	207.5080	211.1000	+1.848%	1,640,169	+15.102%
2026-01-07	208.5300	210.1000	206.8200	207.2700	-0.313%	1,287,486	+17.229%
2026-01-06	204.3000	209.4600	204.3000	207.9200	+1.143%	1,623,426	+16.862%
2026-01-05	202.3700	206.4900	201.3100	205.5700	+0.859%	1,516,534	+18.198%
2026-01-02	207.0400	208.3500	203.1300	203.8200	-2.080%	1,482,875	+19.213%
2025-12-31	208.7500	209.8300	208.0900	208.1500	-0.454%	817,398	+16.733%
2025-12-30	209.2200	209.6899	208.1500	209.1000	+0.211%	632,206	+16.203%
2025-12-29	208.5100	209.4000	207.1550	208.6600	+0.414%	830,823	+16.448%
2025-12-26	208.7300	209.9500	207.3900	207.8000	-0.598%	521,052	+16.930%
2025-12-24	209.5500	210.1000	208.8500	209.0500	-0.239%	411,356	+16.231%
2025-12-23	208.2000	210.3500	208.1700	209.5500	+0.610%	1,296,984	+15.953%
2025-12-22	203.8700	208.3300	203.5500	208.2800	+1.600%	1,453,624	+16.660%
2025-12-19	204.9700	206.4400	203.5700	205.0000	+0.034%	4,280,596	+18.527%
2025-12-18	208.3600	208.3600	203.7100	204.9300	-1.985%	2,541,879	+18.567%
2025-12-17	208.3500	209.7700	206.6400	209.0800	-0.205%	1,919,654	+16.214%
2025-12-16	210.7400	212.7600	208.4000	209.5100	-1.147%	1,709,455	+15.975%
2025-12-15	208.3600	211.9900	207.7250	211.9400	+2.298%	1,532,573	+14.646%
2025-12-12	207.6500	207.8800	206.3950	207.1800	+0.174%	1,442,969	+17.280%
2025-12-11	202.2300	207.7300	201.7100	206.8200	+2.798%	1,318,151	+17.484%
2025-12-10	201.1300	202.5945	199.9700	201.1900	+0.070%	1,565,254	+20.771%
2025-12-09	201.0000	203.2800	200.6200	201.0500	+0.090%	1,023,471	+20.856%
2025-12-08	203.8900	203.8900	199.2600	200.8700	-0.692%	2,049,887	+20.964%
2025-12-05	206.4700	206.4700	201.8200	202.2700	-1.987%	1,575,633	+20.127%
2025-12-04	208.9900	210.4200	206.2700	206.3700	-1.079%	1,470,092	+17.740%
2025-12-03	209.2500	211.1300	206.9700	208.6200	-0.139%	1,825,865	+16.470%
2025-12-02	210.0300	210.3900	208.5200	208.9100	-0.519%	2,089,952	+16.308%
2025-12-01	212.6500	213.5800	209.8700	210.0000	-1.399%	1,696,909	+15.705%
2025-11-28	214.0000	215.3687	212.7500	212.9800	-0.416%	623,253	+14.086%
2025-11-26	212.6000	215.0300	212.5450	213.8700	+0.574%	1,373,671	+13.611%
2025-11-25	212.8600	214.5050	212.4600	212.6500	+0.132%	1,732,873	+14.263%
2025-11-24	215.0500	215.1999	212.3200	212.3700	-0.910%	2,505,141	+14.414%
2025-11-21	213.3400	215.8900	212.0120	214.3200	+1.218%	1,633,421	+13.373%
2025-11-20	211.8100	213.0500	210.3600	211.7400	+0.862%	1,772,314	+14.754%
2025-11-19	210.5000	212.5700	208.3400	209.9300	-0.014%	1,749,894	+15.743%
2025-11-18	209.9500	212.1100	209.2100	209.9600	+0.358%	1,507,800	+15.727%
2025-11-17	215.2000	215.4400	208.2900	209.2100	-2.375%	1,738,839	+16.142%
2025-11-14	212.2100	215.0700	211.3210	214.3000	+1.487%	2,489,683	+13.383%
2025-11-13	209.5800	211.7500	207.9700	211.1600	+0.932%	1,669,767	+15.069%
2025-11-12	207.2900	209.5400	206.6950	209.2100	+0.892%	961,513	+16.142%
2025-11-11	204.8700	207.5900	203.3101	207.3600	+1.702%	921,074	+17.178%
2025-11-10	200.7200	204.8500	200.3800	203.8900	+0.791%	1,133,843	+19.172%
2025-11-07	199.3200	203.1590	198.9961	202.2900	+2.162%	1,360,309	+20.115%
2025-11-06	202.0000	202.7400	194.7100	198.0100	+1.674%	1,697,799	+22.711%
2025-11-05	195.8400	197.4450	194.4800	194.7500	-0.261%	1,381,014	+24.765%
2025-11-04	192.2000	195.4200	191.4300	195.2600	+2.097%	1,565,492	+24.439%
2025-11-03	191.6700	192.0400	188.1500	191.2500	-0.141%	1,706,839	+27.048%
2025-10-31	191.2100	192.2200	190.0800	191.5200	-0.188%	1,426,023	+26.869%
2025-10-30	190.9100	193.0100	190.8550	191.8800	+0.989%	1,127,226	+26.631%
2025-10-29	189.8000	190.4000	188.0800	190.0000	-0.445%	1,302,195	+27.884%
2025-10-28	192.3700	193.0700	190.1500	190.8500	-1.216%	942,278	+27.315%
2025-10-27	193.0100	193.8000	191.8600	193.2000	+0.005%	1,128,975	+25.766%
2025-10-24	193.8700	194.8275	193.0600	193.1900	-0.653%	1,125,826	+25.773%
2025-10-23	196.1100	196.1100	193.6000	194.4600	-0.169%	965,857	+24.951%
2025-10-22	193.9600	194.9550	191.8650	194.7900	+0.542%	1,549,928	+24.739%
2025-10-21	195.2900	195.2900	193.6900	193.7400	-0.026%	1,240,990	+25.416%
2025-10-20	196.1200	196.5700	193.0300	193.7900	-1.062%	1,139,850	+25.383%
2025-10-17	195.0200	196.7400	194.2800	195.8700	+0.508%	1,081,881	+24.052%
2025-10-16	197.1000	199.1400	194.6800	194.8800	-2.764%	2,560,999	+24.682%
2025-10-15	206.0700	206.5000	198.1350	200.4200	-4.343%	2,509,264	+21.235%
2025-10-14	206.5700	209.9100	206.3300	209.5200	+1.887%	994,902	+15.970%
2025-10-13	204.4900	206.6850	203.2800	205.6400	-0.015%	773,583	+18.158%
2025-10-10	209.2600	210.3900	205.3600	205.6700	-1.589%	990,022	+18.141%
2025-10-09	212.8900	213.2350	208.2300	208.9900	-1.582%	1,103,702	+16.264%
2025-10-08	212.8700	214.1600	211.1100	212.3500	+0.264%	952,673	+14.424%
2025-10-07	209.9900	213.3100	208.9900	211.7900	+1.417%	1,276,985	+14.727%
2025-10-06	211.0000	211.4700	208.0400	208.8300	-0.944%	1,102,106	+16.353%
2025-10-03	209.7800	211.7200	209.3300	210.8200	+0.386%	962,350	+15.255%
2025-10-02	211.0000	211.1700	208.6450	210.0100	-0.318%	1,369,441	+15.699%
2025-10-01	213.0000	214.4400	210.6500	210.6800	-1.850%	1,622,662	+15.331%
2025-09-30	211.6000	215.7000	211.6000	214.6500	+1.595%	1,563,525	+13.198%
2025-09-29	212.9500	213.4999	209.9900	211.2800	-0.696%	1,146,012	+15.004%
2025-09-26	211.9800	214.2500	211.0500	212.7600	+1.401%	1,156,575	+14.204%
2025-09-25	209.4300	210.6000	208.1701	209.8200	+0.196%	1,227,196	+15.804%
2025-09-24	207.2500	209.5900	207.1080	209.4100	+0.809%	967,946	+16.031%
2025-09-23	205.6600	209.2300	205.6600	207.7300	+0.615%	1,241,477	+16.969%
2025-09-22	204.2300	207.0400	204.2300	206.4600	+0.204%	1,821,871	+17.689%
2025-09-19	206.3800	206.4900	203.9020	206.0400	+0.175%	3,162,130	+17.929%
2025-09-18	199.0000	207.2700	198.1850	205.6800	+4.274%	2,215,757	+18.135%
2025-09-17	196.7100	199.1200	196.1975	197.2500	+0.484%	1,628,119	+23.184%
2025-09-16	198.0500	198.5499	194.7800	196.3000	-0.300%	1,489,183	+23.780%
2025-09-15	200.4700	201.0350	196.6900	196.8900	-1.747%	1,542,757	+23.409%
2025-09-12	201.6400	202.5700	200.2500	200.3900	-1.027%	1,136,397	+21.254%
2025-09-11	199.6700	202.7600	199.6700	202.4700	+1.220%	1,293,063	+20.008%
2025-09-10	199.2000	200.9900	198.5800	200.0300	-0.045%	1,176,138	+21.472%
2025-09-09	200.5600	201.7800	200.0100	200.1200	-0.095%	1,541,120	+21.417%
2025-09-08	201.0400	201.0400	198.0001	200.3100	-0.605%	1,536,640	+21.302%
2025-09-05	207.9400	208.1500	200.8000	201.5300	-3.264%	1,405,019	+20.568%
2025-09-04	206.2000	208.4600	205.6300	208.3300	+1.838%	1,214,079	+16.632%
2025-09-03	202.1800	204.6100	201.9900	204.5700	+0.605%	1,057,769	+18.776%
2025-09-02	204.3200	205.1350	202.0400	203.3400	-0.054%	1,100,137	+19.494%
2025-08-29	203.3500	204.8746	202.9750	203.4500	-0.152%	993,248	+19.430%
2025-08-28	203.1500	204.2600	202.8300	203.7600	-0.025%	1,016,142	+19.248%
2025-08-27	202.7200	204.4450	202.6000	203.8100	+0.310%	859,538	+19.219%
2025-08-26	201.1800	203.1800	201.1800	203.1800	+0.544%	1,498,163	+19.589%
2025-08-25	205.7500	205.7500	202.0100	202.0800	-1.674%	1,068,972	+20.240%
2025-08-22	208.2100	209.0050	204.9400	205.5200	-0.499%	1,278,593	+18.227%
2025-08-21	212.7400	212.9900	206.4300	206.5500	-3.310%	1,991,828	+17.637%
2025-08-20	210.3700	214.7600	210.3000	213.6200	+1.540%	1,720,029	+13.744%
2025-08-19	207.2000	210.4700	207.2000	210.3800	+1.589%	1,324,514	+15.496%
2025-08-18	206.1200	207.8000	205.5400	207.0900	+0.150%	922,036	+17.331%
2025-08-15	209.8300	209.8300	206.4900	206.7800	-0.920%	1,049,493	+17.507%
2025-08-14	208.6500	209.7300	207.3250	208.7000	-0.053%	879,334	+16.425%
2025-08-13	207.2900	209.9700	206.7400	208.8100	+0.991%	975,631	+16.364%
2025-08-12	207.1600	207.5200	205.1450	206.7600	+0.126%	1,246,189	+17.518%
2025-08-11	207.0900	208.2900	205.9950	206.5000	-0.145%	843,840	+17.666%
2025-08-08	205.8300	207.6400	205.0950	206.8000	+0.878%	1,189,406	+17.495%
2025-08-07	209.2800	209.8640	203.9000	205.0000	-1.919%	1,213,367	+18.527%
2025-08-06	206.9600	209.8350	205.3700	209.0100	+1.683%	1,422,239	+16.253%
2025-08-05	203.9900	207.2000	203.9550	205.5500	+1.241%	1,785,600	+18.210%
2025-08-04	201.4500	203.3300	199.2300	203.0300	+1.632%	1,531,370	+19.677%
2025-08-01	202.0000	203.1800	198.2700	199.7700	-1.712%	2,041,494	+21.630%
2025-07-31	197.0900	207.0850	196.6700	203.2500	+5.705%	4,538,291	+19.547%
2025-07-30	195.0100	195.0100	191.4700	192.2800	-0.835%	1,892,153	+26.368%
2025-07-29	193.4200	194.5450	192.2500	193.9000	+0.990%	1,419,156	+25.312%
2025-07-28	195.1200	195.7299	191.5500	192.0000	-1.891%	1,583,578	+26.552%
2025-07-25	194.2800	196.7100	194.2800	195.7000	+0.907%	1,370,899	+24.159%
2025-07-24	196.7600	196.8250	193.8400	193.9400	-1.857%	1,600,987	+25.286%
2025-07-23	198.3400	198.4650	195.9000	197.6100	+0.091%	1,742,617	+22.959%
2025-07-22	193.3900	197.7000	193.2500	197.4300	+2.338%	1,413,511	+23.071%
2025-07-21	193.4500	195.2600	192.7300	192.9200	-0.598%	1,211,446	+25.949%
2025-07-18	193.2800	194.8400	192.9050	194.0800	+0.549%	1,617,513	+25.196%
2025-07-17	193.2600	194.0400	189.0975	193.0200	-1.329%	2,082,112	+25.883%
2025-07-16	193.7900	196.2000	193.1750	195.6200	+1.658%	1,448,231	+24.210%
2025-07-15	195.1100	196.1950	191.4800	192.4300	-1.922%	1,964,482	+26.269%
2025-07-14	192.5700	196.3900	192.5000	196.2000	+1.485%	1,287,083	+23.843%
2025-07-11	193.8300	194.1900	192.3350	193.3300	-0.693%	1,049,207	+25.681%
2025-07-10	193.7900	194.7200	192.6100	194.6800	+0.304%	1,379,256	+24.810%
2025-07-09	194.5000	194.5000	192.2200	194.0900	+0.357%	1,018,464	+25.189%
2025-07-08	193.2000	195.5550	192.3000	193.4000	-0.586%	2,182,295	+25.636%
2025-07-07	197.3900	198.5000	193.5700	194.5400	-1.747%	1,598,082	+24.900%
2025-07-03	195.8500	198.0000	195.4300	198.0000	+1.700%	963,005	+22.717%
2025-07-02	200.2500	200.2500	192.2650	194.6900	-2.723%	1,516,171	+24.804%
2025-07-01	201.3200	201.9900	197.7200	200.1400	-0.581%	1,533,528	+21.405%
2025-06-30	196.4700	201.9300	196.2300	201.3100	+2.835%	2,386,014	+20.699%
2025-06-27	194.2800	196.1700	192.9401	195.7600	+0.829%	3,249,522	+24.121%
2025-06-26	191.9800	194.4500	191.2750	194.1500	+1.681%	1,611,635	+25.151%
2025-06-25	195.0000	195.7500	190.3400	190.9400	-2.606%	2,291,404	+27.255%
2025-06-24	198.0200	198.0200	195.3750	196.0500	-1.150%	1,771,679	+23.938%
2025-06-23	196.0600	198.4300	194.8400	198.3300	+1.536%	1,448,002	+22.513%
2025-06-20	196.0700	198.4100	195.2000	195.3300	-0.174%	3,101,569	+24.395%
2025-06-18	195.4500	196.7250	191.0000	195.6700	-1.272%	3,093,583	+24.178%
2025-06-17	198.7400	199.3700	197.0000	198.1900	-0.711%	1,060,835	+22.600%
2025-06-16	199.5000	201.8500	199.1500	199.6100	+0.347%	1,199,763	+21.727%
2025-06-13	200.3900	201.6699	198.4400	198.9200	-0.699%	1,330,246	+22.150%
2025-06-12	196.1700	200.4900	195.6401	200.3200	+2.110%	1,088,957	+21.296%
2025-06-11	195.9000	197.1174	193.5100	196.1800	-0.112%	1,904,067	+23.856%
2025-06-10	200.0400	200.1950	195.4650	196.4000	-2.177%	1,303,141	+23.717%
2025-06-09	206.1000	206.9600	197.2000	200.7700	-3.504%	2,427,026	+21.024%
2025-06-06	208.0500	209.1900	207.0400	208.0600	+0.682%	1,174,023	+16.784%
2025-06-05	207.5400	207.5400	204.8900	206.6500	-0.068%	1,000,055	+17.580%
2025-06-04	211.0600	212.4500	206.7100	206.7900	-2.116%	1,346,944	+17.501%
2025-06-03	211.8900	213.1800	207.2353	211.2600	-0.649%	1,263,476	+15.015%
2025-06-02	208.4300	212.6700	206.9150	212.6400	+1.320%	1,567,886	+14.268%
2025-05-30	206.1500	210.3888	205.0000	209.8700	+1.504%	2,491,910	+15.776%
2025-05-29	204.9600	206.7900	204.0000	206.7600	+0.893%	839,021	+17.518%
2025-05-28	206.5400	207.8650	204.6900	204.9300	-1.119%	931,170	+18.567%
2025-05-27	204.7400	207.4000	203.0500	207.2500	+1.973%	1,095,451	+17.240%
2025-05-23	202.5200	204.0900	201.4200	203.2400	+0.356%	821,315	+19.553%
2025-05-22	205.4500	205.4500	200.5000	202.5200	-1.359%	1,180,016	+19.978%
2025-05-21	207.2900	207.8100	204.4700	205.3100	-1.350%	1,516,034	+18.348%
2025-05-20	209.0300	210.2300	207.9501	208.1200	-0.872%	1,058,562	+16.750%
2025-05-19	209.2700	210.6800	208.3550	209.9500	+0.426%	1,029,892	+15.732%
2025-05-16	205.6300	209.1400	204.6800	209.0600	+1.846%	1,110,999	+16.225%
2025-05-15	201.5900	205.6000	200.8450	205.2700	+2.333%	1,125,998	+18.371%
2025-05-14	203.0000	203.0000	197.4288	200.5900	-0.973%	1,458,812	+21.133%
2025-05-13	202.7900	204.2550	201.2987	202.5600	+0.035%	1,077,483	+19.955%
2025-05-12	203.5000	204.7800	199.3500	202.4900	-0.074%	1,331,559	+19.996%
2025-05-09	202.6200	203.2800	202.1100	202.6400	+0.010%	707,241	+19.907%
2025-05-08	203.5600	206.1100	202.5500	202.6200	-0.711%	1,185,927	+19.919%
2025-05-07	202.7500	204.5599	202.0750	204.0700	+0.995%	1,170,081	+19.067%
2025-05-06	200.0000	202.5900	199.6200	202.0600	+0.904%	1,119,890	+20.251%
2025-05-05	198.6700	201.4860	197.1600	200.2500	+0.477%	1,292,737	+21.338%
2025-05-02	198.1300	200.7600	196.4100	199.3000	+1.044%	1,508,518	+21.917%
2025-05-01	194.6900	198.3800	192.5200	197.2400	-0.580%	2,985,064	+23.190%
2025-04-30	197.7300	198.6100	194.5280	198.3900	-0.201%	2,307,716	+22.476%
2025-04-29	194.7400	199.3500	194.7300	198.7900	+1.730%	1,462,327	+22.229%
2025-04-28	193.6600	195.6300	192.3400	195.4100	+1.296%	1,504,136	+24.344%
2025-04-25	194.7400	194.8600	190.6300	192.9100	-1.001%	1,156,134	+25.955%
2025-04-24	193.9000	195.8900	192.3400	194.8600	+0.067%	914,354	+24.695%
2025-04-23	194.7000	196.4100	192.8500	194.7300	+0.428%	1,137,701	+24.778%
2025-04-22	190.4200	194.4800	188.9528	193.9000	+3.718%	1,499,273	+25.312%
2025-04-21	192.0600	192.9900	184.6227	186.9500	-3.961%	1,296,191	+29.971%
2025-04-17	195.8000	196.8300	193.1600	194.6600	+0.216%	1,905,762	+24.823%
2025-04-16	196.0800	197.7200	192.9200	194.2400	-0.154%	1,596,141	+25.093%
2025-04-15	196.2100	197.9200	194.3400	194.5400	-0.491%	1,691,607	+24.900%
2025-04-14	194.2200	197.4350	193.3700	195.5000	+1.532%	1,631,922	+24.286%
2025-04-11	189.4200	193.3700	187.0250	192.5500	+0.922%	1,876,953	+26.191%
2025-04-10	191.8100	193.9850	186.6300	190.7900	-1.145%	1,895,459	+27.355%
2025-04-09	180.0000	194.2300	180.0000	193.0000	+5.194%	2,844,050	+25.896%
2025-04-08	186.8100	189.5900	180.8100	183.4700	+1.629%	3,087,105	+32.436%
2025-04-07	183.2000	187.3900	176.0001	180.5300	-3.237%	4,061,958	+34.593%
2025-04-04	202.3500	203.6500	186.2300	186.5700	-9.132%	3,352,183	+30.235%
2025-04-03	202.4700	208.4400	202.2800	205.3200	-0.054%	2,010,920	+18.342%
2025-04-02	206.6400	207.5300	203.7700	205.4300	-0.998%	1,674,904	+18.279%
2025-04-01	207.7900	210.1800	206.3600	207.5000	+0.208%	1,583,646	+17.099%
2025-03-31	206.0400	208.4600	205.0900	207.0700	+0.300%	1,926,467	+17.342%
2025-03-28	209.8400	209.8400	204.8000	206.4500	-1.357%	2,113,432	+17.694%
2025-03-27	210.6200	210.6200	207.5000	209.2900	+0.005%	1,827,514	+16.097%
2025-03-26	209.3200	211.2300	208.0275	209.2800	+0.557%	1,040,553	+16.103%
2025-03-25	207.8500	209.3450	206.1050	208.1200	+0.396%	1,039,026	+16.750%
2025-03-24	207.0000	208.0050	205.7300	207.3000	+0.402%	1,210,786	+17.212%
2025-03-21	208.4600	210.9200	205.5100	206.4700	-1.765%	2,786,325	+17.683%
2025-03-20	207.1400	212.9100	207.1400	210.1800	+2.592%	2,519,685	+15.606%
2025-03-19	204.5700	205.3000	202.8001	204.8700	-0.229%	1,639,776	+18.602%
2025-03-18	209.4600	209.9500	204.9700	205.3400	-2.266%	1,826,081	+18.331%
2025-03-17	206.1200	211.1500	205.7100	210.1000	+1.258%	2,650,447	+15.650%
2025-03-14	202.6500	207.8600	201.2500	207.4900	+2.718%	2,322,655	+17.104%
2025-03-13	199.0000	202.2500	199.0000	202.0000	+1.892%	1,610,153	+20.287%
2025-03-12	201.2100	201.4150	192.8300	198.2500	-1.652%	2,659,976	+22.562%
2025-03-11	198.4900	203.6000	194.1584	201.5800	+1.429%	3,352,936	+20.538%
2025-03-10	198.6300	203.5300	197.3150	198.7400	-0.991%	2,423,477	+22.260%
2025-03-07	197.3000	201.4200	195.7800	200.7300	+1.671%	1,927,314	+21.048%
2025-03-06	198.1500	198.5359	195.5424	197.4300	-1.067%	1,425,923	+23.071%
2025-03-05	200.9500	201.4900	196.9300	199.5600	+0.266%	1,481,264	+21.758%
2025-03-04	202.2600	202.5000	198.4200	199.0300	-1.500%	2,476,730	+22.082%
2025-03-03	199.5300	203.2980	199.5300	202.0600	+1.461%	1,487,237	+20.251%
2025-02-28	196.9400	199.9400	195.6700	199.1500	+2.097%	2,966,695	+22.009%
2025-02-27	190.4700	195.1800	189.3880	195.0600	+3.519%	1,392,431	+24.567%
2025-02-26	190.1100	190.9500	187.5500	188.4300	-1.076%	1,013,077	+28.950%
2025-02-25	190.2500	191.4175	188.9200	190.4800	+0.917%	868,753	+27.562%
2025-02-24	186.6400	190.2950	186.4850	188.7500	+1.664%	1,528,642	+28.731%
2025-02-21	188.9300	189.7490	185.4000	185.6600	-1.861%	1,315,503	+30.874%
2025-02-20	190.0000	190.4850	185.6047	189.1800	-1.263%	1,353,099	+28.439%
2025-02-19	188.7000	191.7900	187.9801	191.6000	+1.402%	1,093,939	+26.816%
2025-02-18	188.2400	190.8471	187.7300	188.9500	+0.704%	3,551,259	+28.595%
2025-02-14	192.1100	192.6900	185.8000	187.6300	-2.666%	3,885,726	+29.500%
2025-02-13	190.0000	193.0800	188.2100	192.7700	+1.817%	1,773,267	+26.047%
2025-02-12	188.0900	189.4600	186.0288	189.3300	-0.053%	2,595,332	+28.337%
2025-02-11	186.9000	190.8600	184.7400	189.4300	+1.527%	1,346,515	+28.269%
2025-02-10	189.7300	190.1450	185.5300	186.5800	-1.924%	1,325,964	+30.228%
2025-02-07	192.0000	192.7550	188.0250	190.2400	-0.855%	1,879,906	+27.723%
2025-02-06	195.0000	199.0350	189.9100	191.8800	-0.585%	2,626,358	+26.631%
2025-02-05	193.3300	193.3300	190.9200	193.0100	+1.121%	1,269,068	+25.890%
2025-02-04	191.1800	193.4800	190.4800	190.8700	-0.578%	1,048,626	+27.301%
2025-02-03	190.8800	192.7700	187.4900	191.9800	-0.182%	1,168,353	+26.565%
2025-01-31	194.0000	194.5800	192.2800	192.3300	-0.774%	1,522,003	+26.335%
2025-01-30	192.8200	194.4100	191.7900	193.8300	+1.583%	847,762	+25.357%
2025-01-29	189.9700	192.9500	189.8100	190.8100	-0.079%	697,531	+27.341%
2025-01-28	192.0800	192.9200	190.2300	190.9600	-1.154%	839,771	+27.241%
2025-01-27	187.3200	193.2700	187.2100	193.1900	+3.827%	1,363,154	+25.773%
2025-01-24	184.5500	186.5000	183.9000	186.0700	+0.764%	1,196,490	+30.585%

document.getElementById("DTcFhz").onerror = function(){this.style.display='none';}; .dark-mode .K8DMSV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K8DMSV{ color: #333333; background-color: white; border: 2px solid #333333; }ALLThe Allstate Corporationstock NYSE

ALL
The Allstate Corporation
stock NYSE