Allstate Corp (ALL)

208.15
-0.95 (-0.45%)
NYSE · Last Trade: Jan 1st, 6:40 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Allstate Corp (ALL)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025208.75209.83208.09208.15817,398208.15
12/30/2025209.22209.69208.15209.10632,186209.10
12/29/2025208.51209.40207.16208.66830,783208.66
12/26/2025208.73209.95207.39207.80521,052207.80
12/24/2025209.55210.10208.85209.05411,357209.05
12/23/2025208.20210.35208.17209.551,296,952209.55
12/22/2025203.87208.33203.55208.281,453,492208.28
12/19/2025204.97206.44203.57205.004,280,600205.00
12/18/2025208.36208.36203.71204.932,542,052204.93
12/17/2025208.35209.77206.64209.081,926,447209.08
12/16/2025210.74212.76208.40209.511,709,445209.51
12/15/2025208.36211.99207.72211.941,532,504211.94
12/12/2025207.65207.88206.40207.181,442,970207.18
12/11/2025202.23207.73201.71206.821,321,127206.82
12/10/2025201.13202.59199.97201.191,565,248201.19
12/09/2025201.00203.28200.62201.051,023,469201.05
12/08/2025203.89203.89199.26200.872,047,751200.87
12/05/2025206.47206.47201.82202.271,575,635202.27
12/04/2025208.99210.42206.27206.371,470,001206.37
12/03/2025209.25211.13206.97208.621,825,854208.62
12/02/2025210.03210.39208.52208.912,089,931208.91
12/01/2025212.65213.58209.87210.001,696,868210.00
11/28/2025214.00215.37212.75212.98623,255211.98
11/26/2025212.60215.03212.54213.871,373,672212.87
11/25/2025212.86214.50212.46212.651,732,846211.65
11/24/2025215.05215.20212.32212.372,503,522211.37
11/21/2025213.34215.89212.01214.321,633,433213.31
11/20/2025211.81213.05210.36211.741,772,226210.75
11/19/2025210.50212.57208.34209.931,749,895208.94
11/18/2025209.95212.11209.21209.961,507,778208.97
11/17/2025215.20215.44208.29209.211,738,679208.23
11/14/2025212.21215.07211.32214.302,489,684213.29
11/13/2025209.58211.75207.97211.161,669,705210.17
11/12/2025207.29209.54206.69209.21961,471208.23
11/11/2025204.87207.59203.31207.36921,056206.39
11/10/2025200.72204.85200.38203.891,133,653202.93
11/07/2025199.32203.16199.00202.291,360,310201.34
11/06/2025202.00202.74194.71198.011,697,536197.08
11/05/2025195.84197.44194.48194.751,375,610193.84
11/04/2025192.20195.42191.43195.261,565,469194.34
11/03/2025191.67192.04188.15191.251,706,834190.35
10/31/2025191.21192.22190.08191.521,426,024190.62
10/30/2025190.91193.01190.85191.881,127,226190.98
10/29/2025189.80190.40188.08190.001,301,274189.11
10/28/2025192.37193.07190.15190.85942,275189.95
10/27/2025193.01193.80191.86193.201,128,957192.29
10/24/2025193.87194.83193.06193.191,125,827192.28
10/23/2025196.11196.11193.60194.46965,845193.55
10/22/2025193.96194.96191.87194.791,549,514193.88
10/21/2025195.29195.29193.69193.741,240,987192.83
10/20/2025196.12196.57193.03193.791,139,737192.88
10/17/2025195.02196.74194.28195.871,081,882194.95
10/16/2025197.10199.14194.68194.882,560,990193.97
10/15/2025206.07206.50198.13200.422,509,255199.48
10/14/2025206.57209.91206.33209.52994,833208.54
10/13/2025204.49206.69203.28205.64773,584204.67
10/10/2025209.26210.39205.36205.67990,023204.70
10/09/2025212.89213.24208.23208.991,103,653208.01
10/08/2025212.87214.16211.11212.35952,674211.35
10/07/2025209.99213.31208.99211.791,276,987210.80
10/06/2025211.00211.47208.04208.831,101,806207.85
10/03/2025209.78211.72209.33210.82962,351209.83
10/02/2025211.00211.17208.65210.011,369,442209.02
10/01/2025213.00214.44210.65210.681,622,650209.69