Allstate Corporation ALL
NYSE · United States · Finance
$221.86-3.56 (-1.58%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $221.86 | -1.58% | $224.51 | $225.59 | $221.81 | 3.88M |
| 2026-09-29 | $225.42 | -0.94% | $225.95 | $227.05 | $224.21 | 4.10M |
| 2026-09-28 | $227.55 | -0.02% | $228.68 | $229.61 | $225.82 | 1.73M |
| 2026-09-25 | $227.60 | +0.19% | $228.09 | $229.90 | $225.58 | 1.72M |
| 2026-09-24 | $227.17 | +0.67% | $228.86 | $230.79 | $226.39 | 2.97M |
| 2026-09-23 | $225.66 | -1.67% | $228.65 | $232.78 | $225.62 | 4.13M |
| 2026-09-22 | $229.50 | -5.50% | $240.70 | $242.16 | $227.25 | 5.26M |
| 2026-09-21 | $242.86 | -2.79% | $250.00 | $251.50 | $241.53 | 2.35M |
| 2026-09-18 | $249.83 | -0.94% | $251.41 | $251.41 | $247.78 | 3.80M |
| 2026-09-17 | $252.21 | -1.04% | $254.02 | $254.83 | $250.74 | 1.48M |
| 2026-09-16 | $254.85 | -0.92% | $255.88 | $257.99 | $253.47 | 1.43M |
| 2026-09-15 | $257.21 | -0.49% | $258.29 | $258.29 | $255.27 | 1.26M |
| 2026-09-14 | $258.48 | +1.88% | $256.09 | $258.76 | $255.38 | 1.53M |
| 2026-09-11 | $253.71 | +0.76% | $254.43 | $255.34 | $251.06 | 1.34M |
| 2026-09-10 | $251.79 | -0.71% | $256.74 | $258.47 | $250.33 | 2.88M |
| 2026-09-09 | $253.58 | +0.05% | $252.01 | $254.70 | $250.36 | 1.64M |
| 2026-09-08 | $253.46 | -2.35% | $256.34 | $257.66 | $253.21 | 1.65M |
| 2026-09-04 | $259.57 | -1.35% | $260.26 | $263.31 | $259.14 | 1.27M |
| 2026-09-03 | $263.11 | +1.45% | $260.95 | $266.45 | $260.89 | 1.33M |
| 2026-09-02 | $259.34 | +0.57% | $259.34 | $261.56 | $257.99 | 1.09M |
| 2026-09-01 | $257.87 | +0.03% | $260.33 | $261.79 | $257.37 | 1.07M |
| 2026-08-31 | $257.80 | -1.07% | $260.12 | $261.47 | $257.76 | 2.18M |
| 2026-08-28 | $260.58 | +1.15% | $257.79 | $261.24 | $256.93 | 970.80K |
| 2026-08-27 | $257.62 | -1.60% | $260.36 | $261.26 | $256.23 | 1.45M |
| 2026-08-26 | $261.81 | +1.63% | $258.28 | $262.19 | $258.20 | 1.10M |
| 2026-08-25 | $257.62 | -0.99% | $259.33 | $259.81 | $256.95 | 969.90K |
| 2026-08-24 | $260.19 | +2.51% | $256.06 | $260.42 | $255.41 | 1.62M |
| 2026-08-21 | $253.83 | -0.28% | $254.13 | $256.94 | $253.56 | 2.39M |
| 2026-08-20 | $254.54 | -2.00% | $255.06 | $258.79 | $252.83 | 1.94M |
| 2026-08-19 | $259.74 | -0.54% | $261.76 | $266.57 | $259.65 | 1.21M |
| 2026-08-18 | $261.15 | +1.18% | $262.05 | $264.49 | $260.81 | 1.44M |
| 2026-08-17 | $258.10 | -1.27% | $260.72 | $262.66 | $257.86 | 1.32M |
| 2026-08-14 | $261.41 | +0.36% | $261.21 | $261.67 | $259.08 | 1.54M |
| 2026-08-13 | $260.48 | +1.81% | $257.50 | $261.24 | $255.46 | 1.42M |
| 2026-08-12 | $255.84 | -2.44% | $259.55 | $264.46 | $255.45 | 2.59M |
| 2026-08-11 | $262.23 | -2.76% | $266.92 | $268.10 | $261.35 | 2.86M |
| 2026-08-10 | $269.67 | +1.00% | $266.95 | $271.63 | $262.02 | 1.72M |
| 2026-08-07 | $267.00 | -2.95% | $272.09 | $272.37 | $266.20 | 2.75M |
| 2026-08-06 | $275.11 | +3.98% | $273.78 | $275.39 | $268.30 | 1.91M |
| 2026-08-05 | $264.59 | +0.77% | $264.65 | $266.92 | $263.12 | 1.43M |
| 2026-08-04 | $262.56 | -0.05% | $257.26 | $263.23 | $255.11 | 1.93M |
| 2026-08-03 | $262.68 | -0.53% | $264.07 | $266.88 | $260.99 | 1.30M |
| 2026-07-31 | $264.08 | -0.49% | $262.80 | $267.25 | $262.59 | 1.31M |
| 2026-07-30 | $265.38 | -3.28% | $270.29 | $271.47 | $261.93 | 1.69M |
| 2026-07-29 | $274.39 | +0.72% | $271.00 | $277.22 | $270.08 | 1.51M |
| 2026-07-28 | $272.42 | +4.27% | $263.25 | $272.61 | $263.25 | 2.46M |
| 2026-07-27 | $261.27 | +0.50% | $260.70 | $262.24 | $258.90 | 1.10M |
| 2026-07-24 | $259.97 | +2.14% | $254.38 | $260.65 | $254.33 | 1.07M |
| 2026-07-23 | $254.52 | +1.07% | $252.81 | $255.27 | $250.26 | 1.36M |
| 2026-07-22 | $251.83 | +0.04% | $250.53 | $252.49 | $249.37 | 1.29M |
| 2026-07-21 | $251.74 | -0.78% | $251.79 | $252.79 | $249.64 | 1.06M |
| 2026-07-20 | $253.73 | +1.53% | $248.87 | $254.32 | $247.29 | 1.31M |
| 2026-07-17 | $249.90 | +3.32% | $245.54 | $250.58 | $244.00 | 1.86M |
| 2026-07-16 | $241.86 | +0.99% | $241.42 | $244.78 | $238.89 | 2.03M |
| 2026-07-15 | $239.48 | -4.34% | $241.13 | $243.84 | $236.22 | 3.13M |
| 2026-07-14 | $250.35 | -2.38% | $252.39 | $256.09 | $250.06 | 1.46M |
| 2026-07-13 | $256.45 | +1.92% | $253.32 | $256.64 | $251.97 | 1.38M |
| 2026-07-10 | $251.61 | +1.19% | $249.87 | $251.87 | $249.00 | 1.04M |
| 2026-07-09 | $248.64 | -1.01% | $251.83 | $251.83 | $247.88 | 1.76M |
| 2026-07-08 | $251.17 | -0.12% | $254.15 | $254.16 | $249.38 | 1.64M |
| 2026-07-07 | $251.46 | +1.24% | $252.59 | $257.67 | $251.27 | 2.30M |
| 2026-07-06 | $248.37 | -0.78% | $249.05 | $249.26 | $246.65 | 1.52M |
| 2026-07-02 | $250.33 | +2.97% | $243.40 | $250.38 | $242.28 | 1.60M |
| 2026-07-01 | $243.12 | +2.18% | $237.66 | $243.75 | $236.50 | 1.67M |
| 2026-06-30 | $237.94 | -1.43% | $241.47 | $242.67 | $237.46 | 2.09M |
| 2026-06-29 | $241.38 | +0.74% | $237.74 | $241.78 | $236.82 | 1.50M |
| 2026-06-26 | $239.61 | +3.46% | $234.46 | $240.16 | $233.38 | 2.88M |
| 2026-06-25 | $231.60 | -0.83% | $234.86 | $237.10 | $230.98 | 1.58M |
| 2026-06-24 | $233.54 | +0.86% | $232.48 | $236.39 | $230.00 | 2.71M |
| 2026-06-23 | $231.55 | +4.04% | $226.47 | $232.39 | $224.65 | 1.81M |
| 2026-06-22 | $222.56 | +0.63% | $222.53 | $226.26 | $221.11 | 2.91M |
| 2026-06-18 | $221.17 | -0.22% | $221.65 | $222.21 | $218.29 | 5.02M |
| 2026-06-17 | $221.66 | -0.64% | $221.08 | $224.63 | $221.08 | 1.58M |
| 2026-06-16 | $223.09 | +0.58% | $221.83 | $224.86 | $221.83 | 1.16M |
| 2026-06-15 | $221.81 | +0.08% | $219.82 | $222.68 | $218.83 | 1.31M |
| 2026-06-12 | $221.63 | +0.94% | $219.14 | $221.94 | $218.29 | 1.02M |
| 2026-06-11 | $219.57 | -1.69% | $224.44 | $224.44 | $219.37 | 1.20M |
| 2026-06-10 | $223.34 | +2.84% | $220.32 | $225.27 | $217.54 | 1.74M |
| 2026-06-09 | $217.18 | +1.00% | $215.76 | $219.53 | $214.26 | 1.46M |
| 2026-06-08 | $215.02 | -2.71% | $216.94 | $218.26 | $214.45 | 1.52M |
| 2026-06-05 | $221.01 | +4.82% | $213.48 | $221.71 | $212.58 | 1.64M |
| 2026-06-04 | $210.84 | +0.72% | $211.90 | $214.63 | $209.77 | 1.42M |
| 2026-06-03 | $209.34 | -0.53% | $209.77 | $214.37 | $208.96 | 1.77M |
| 2026-06-02 | $210.46 | +1.57% | $208.02 | $212.27 | $206.29 | 1.94M |
| 2026-06-01 | $207.21 | +0.54% | $202.91 | $208.08 | $202.21 | 1.75M |
| 2026-05-29 | $206.09 | -0.57% | $207.40 | $208.18 | $204.81 | 2.86M |
| 2026-05-28 | $207.28 | -0.75% | $207.91 | $210.33 | $207.24 | 1.38M |
| 2026-05-27 | $208.85 | -1.87% | $212.61 | $214.49 | $208.52 | 1.23M |
| 2026-05-26 | $212.82 | -1.75% | $215.30 | $217.87 | $212.78 | 1.30M |
| 2026-05-22 | $216.60 | +1.01% | $216.40 | $217.82 | $214.55 | 1.25M |