Skip to main content
The Allstate Corporation (ETR:ALS)
Germany flag Germany · Delayed Price · Currency is EUR
181.86
-2.36 (-1.28%)
Mar 5, 2026, 4:43 PM CET

The Allstate Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026183.26183.86181.52181.74--1.07%29
Mar 4, 2026183.70183.70183.70183.70183.700.08%10
Mar 3, 2026180.00183.55180.00183.55183.550.93%29
Mar 2, 2026181.55181.85181.55181.85181.850.53%1
Feb 27, 2026180.90180.90180.90180.90179.990.64%-
Feb 26, 2026180.00180.00179.75179.75178.842.19%1
Feb 25, 2026179.90179.90175.85175.90175.010.09%20
Feb 24, 2026175.75175.75175.75175.75174.860.57%-
Feb 23, 2026174.75174.75174.75174.75173.870.63%-
Feb 20, 2026173.15173.65173.15173.65172.770.46%2
Feb 19, 2026172.85172.85172.85172.85171.98-0.95%-
Feb 18, 2026178.85178.85174.35174.50173.62-2.08%2
Feb 17, 2026176.55178.20176.55178.20177.302.56%14
Feb 13, 2026173.55173.75173.55173.75172.870.26%15
Feb 12, 2026173.60173.60173.30173.30172.422.45%1
Feb 11, 2026168.65169.15168.50169.15168.30-1.63%81
Feb 9, 2026174.75174.75171.95171.95171.08-3.51%14
Feb 6, 2026178.20178.20178.20178.20177.302.83%-
Feb 4, 2026173.00173.30173.00173.30172.421.02%1
Feb 3, 2026169.35171.55169.30171.55170.680.88%36
Feb 2, 2026166.85170.05166.85170.05169.192.53%20
Jan 30, 2026165.30165.85165.05165.85165.01-0.12%11
Jan 29, 2026166.05166.05166.05166.05165.210.70%-
Jan 28, 2026162.80164.90162.80164.90164.072.20%6
Jan 27, 2026163.85163.85161.20161.35160.53-1.68%84
Jan 26, 2026163.55164.90163.55164.10163.270.52%216
Jan 23, 2026163.25163.25163.25163.25162.43-1.36%-
Jan 22, 2026165.30165.50165.20165.50164.661.04%64
Jan 21, 2026165.40166.25163.70163.80162.97-1.06%83
Jan 20, 2026165.55165.55165.55165.55164.710.76%-
Jan 19, 2026164.30164.30164.30164.30163.47-3.38%-
Jan 15, 2026170.90170.90170.05170.05169.190.15%112
Jan 14, 2026170.45170.45169.80169.80168.94-4.47%11
Jan 13, 2026180.10180.10177.75177.75176.850.37%228
Jan 12, 2026182.85182.85177.10177.10176.21-3.85%146
Jan 9, 2026183.30184.20183.30184.20183.272.39%2
Jan 8, 2026178.20179.90178.20179.90178.990.36%55
Jan 7, 2026179.90179.90178.65179.25178.342.40%90
Jan 6, 2026176.40176.40175.05175.05174.170.78%1
Jan 5, 2026174.85174.85173.40173.70172.820.35%59
Jan 2, 2026178.65178.65173.10173.10172.23-2.62%334
Dec 30, 2025177.75177.75177.75177.75176.850.20%-
Dec 29, 2025177.40177.40177.40177.40176.50-0.28%-
Dec 23, 2025177.80177.90177.80177.90177.001.14%5
Dec 22, 2025175.70175.90175.70175.90175.010.29%47
Dec 19, 2025175.40175.40175.40175.40174.51-0.06%-
Dec 18, 2025175.50175.50175.50175.50174.61-1.60%-
Dec 17, 2025179.60179.60178.35178.35177.45-0.17%11
Dec 16, 2025177.75178.65177.55178.65177.750.20%35
Dec 15, 2025178.30178.30178.30178.30177.401.02%-
Dec 12, 2025176.50176.50176.50176.50175.610.20%-
Dec 11, 2025176.15176.15176.15176.15175.261.59%-
Dec 10, 2025170.90173.40170.90173.40172.52-0.09%45
Dec 9, 2025174.05174.05173.15173.55172.67-0.29%104
Dec 8, 2025172.30174.05172.25174.05173.17-0.32%100
Dec 5, 2025174.75174.75174.60174.60173.72-2.68%1
Dec 4, 2025179.40179.40179.40179.40178.490.70%-
Dec 3, 2025178.15178.15178.15178.15177.25-1.66%-
Dec 2, 2025181.15181.15181.15181.15180.23-0.71%-
Dec 1, 2025182.45182.45182.45182.45181.53-1.33%-
Nov 28, 2025184.90184.90184.90184.90183.110.22%-
Nov 27, 2025184.50184.50184.50184.50182.71-0.32%-
Nov 26, 2025185.10185.10185.10185.10183.310.08%-
Nov 25, 2025184.95184.95184.95184.95183.16-0.64%-
Nov 24, 2025185.70186.15185.70186.15184.35-0.21%4
Nov 21, 2025186.50186.55185.80186.55184.741.63%101
Nov 20, 2025183.55183.55183.55183.55181.771.24%-
Nov 19, 2025181.30181.30181.30181.30179.54-0.47%-
Nov 18, 2025182.15182.15182.15182.15180.38-0.22%-
Nov 17, 2025183.85183.85182.55182.55180.78-0.65%6
Nov 14, 2025183.75183.75183.75183.75181.971.74%-
Nov 13, 2025181.00181.00180.60180.60178.850.64%1
Nov 12, 2025179.45179.45179.45179.45177.710.45%-
Nov 11, 2025178.65178.65178.65178.65176.921.68%-
Nov 10, 2025175.70175.70175.70175.70174.000.66%-
Nov 7, 2025174.55174.55174.55174.55172.862.11%-
Nov 6, 2025170.55170.95170.55170.95169.290.41%120
Nov 5, 2025169.75170.25169.75170.25168.601.61%120
Nov 4, 2025167.55167.55167.55167.55165.930.63%-
Nov 3, 2025166.85166.90166.50166.50164.890.27%54
Oct 31, 2025166.05166.05166.05166.05164.44-0.09%-
Oct 30, 2025166.20166.20166.20166.20164.592.06%-
Oct 29, 2025162.85162.85162.85162.85161.27-1.15%-
Oct 28, 2025164.75164.75164.75164.75163.15-0.33%-
Oct 27, 2025165.30165.30165.30165.30163.70-0.57%-
Oct 24, 2025166.25166.25166.25166.25164.64-0.78%-
Oct 23, 2025167.55167.55167.55167.55165.930.30%-
Oct 22, 2025167.05167.05167.05167.05165.43-0.33%-
Oct 21, 2025167.60167.60167.60167.60165.980.84%-
Oct 20, 2025166.20166.20166.20166.20164.59-0.84%-
Oct 17, 2025166.75167.60166.75167.60165.98-0.12%28
Oct 16, 2025169.40169.40167.80167.80166.17-6.47%20
Oct 14, 2025179.40179.40179.40179.40177.661.01%-
Oct 13, 2025179.00179.00176.30177.60175.88-0.48%56
Oct 10, 2025178.45178.45178.45178.45176.72-1.57%-
Oct 9, 2025181.30181.30181.30181.30179.54-1.31%-
Oct 8, 2025183.55183.70183.55183.70181.920.57%1
Oct 7, 2025182.65182.65182.65182.65180.881.64%-
Oct 6, 2025178.85179.70178.85179.70177.960.45%7
Oct 3, 2025179.95179.95178.90178.90177.17-0.39%3