Skip to main content
The Allstate Corporation (LON:0HCZ)
London flag London · Delayed Price · Currency is GBP · Price in USD
217.58
+2.57 (1.20%)
Apr 28, 2026, 5:04 PM GMT

The Allstate Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026216.14219.55213.20217.61217.611.21%73
Apr 27, 2026212.88216.67210.88215.01215.010.21%133
Apr 24, 2026213.00218.00213.00214.56214.56-0.59%142
Apr 23, 2026213.86217.50212.00215.83215.831.07%125
Apr 22, 2026215.31219.41213.04213.53213.53-2.42%486
Apr 21, 2026216.63218.84212.00218.83218.831.44%497
Apr 20, 2026214.03218.72214.03215.73215.73-0.70%2,434
Apr 17, 2026212.00218.03212.00217.26217.261.50%374
Apr 16, 2026220.00220.00211.04214.05214.05-2.50%593
Apr 15, 2026215.79219.62213.19219.54219.541.71%679
Apr 14, 2026215.90216.91212.28215.84215.841.44%103
Apr 13, 2026210.08215.00208.91212.77212.770.62%58
Apr 10, 2026215.00215.63208.58211.45211.45-1.97%149
Apr 9, 2026214.00215.76210.00215.71215.712.31%2,393
Apr 8, 2026211.00214.00208.30210.84210.840.39%3,254
Apr 7, 2026207.28213.00205.00210.02210.021.50%615
Apr 2, 2026203.00207.87199.75206.92206.920.74%45
Apr 1, 2026207.00213.00203.59205.40205.40-0.99%1,044
Mar 31, 2026211.47212.00205.17207.46207.46-0.16%166
Mar 30, 2026203.49209.18195.55207.80207.801.93%349
Mar 27, 2026206.71209.23203.02203.86203.86-1.33%57
Mar 26, 2026203.57209.97201.00206.61206.610.87%21
Mar 25, 2026205.75209.00204.76204.82204.82-2.54%98
Mar 24, 2026209.19210.35205.76210.16210.160.77%493
Mar 23, 2026205.62211.05199.55208.55208.551.59%183
Mar 20, 2026201.70206.48201.70205.29205.290.88%142
Mar 19, 2026201.70209.00199.09203.50203.50-1.10%102
Mar 18, 2026206.22212.00200.10205.77205.77-0.96%104
Mar 17, 2026208.14212.00204.70207.76207.76-0.28%330
Mar 16, 2026204.52210.30204.52208.35208.350.48%357
Mar 13, 2026203.23209.00203.23207.35207.350.61%173
Mar 12, 2026207.75208.31202.04206.09206.090.78%84
Mar 11, 2026205.43210.10204.50204.50204.50-1.86%258
Mar 10, 2026207.66210.35203.54208.38208.380.54%180
Mar 9, 2026217.02217.02205.98207.26207.26-1.48%291
Mar 6, 2026211.48212.80207.48210.38210.38-0.48%962
Mar 5, 2026213.98220.00206.00211.39211.39-1.37%354
Mar 4, 2026208.94215.00208.94214.32214.320.51%127
Mar 3, 2026215.00215.00208.44213.23213.230.21%120
Mar 2, 2026205.69215.00205.69212.78212.78-0.60%98
Feb 27, 2026213.80214.35209.75214.07212.991.32%183
Feb 26, 2026209.00213.87207.45211.27210.211.27%643
Feb 25, 2026211.28214.24206.32208.62207.57-0.58%72
Feb 24, 2026207.00209.84203.43209.84208.781.71%669
Feb 23, 2026205.87208.00203.35206.32205.280.39%722
Feb 20, 2026203.83205.55200.00205.52204.481.10%414
Feb 19, 2026210.20210.20202.29203.29202.26-2.30%469
Feb 18, 2026214.00214.00205.38208.07207.02-2.07%224
Feb 17, 2026209.87212.94203.62212.47211.403.02%456
Feb 13, 2026208.00208.21204.14206.24205.20-0.50%5,781
Feb 12, 2026203.16208.02203.16207.27206.230.99%389
Feb 11, 2026203.21205.24198.61205.24204.203.45%250
Feb 10, 2026201.00202.88198.39198.39197.39-1.58%1,259
Feb 9, 2026208.59209.31201.57201.57200.55-2.49%297
Feb 6, 2026215.42218.73205.73206.72205.68-3.73%1,458
Feb 5, 2026211.10216.40207.12214.74213.663.13%7,057
Feb 4, 2026201.00208.32200.00208.22207.172.75%740
Feb 3, 2026201.00203.82199.00202.65201.631.07%824
Feb 2, 2026200.97202.14196.00200.50199.491.08%681
Jan 30, 2026197.40199.39195.87198.36197.360.68%187
Jan 29, 2026197.33199.95193.50197.02196.030.27%21,837
Jan 28, 2026196.57197.27192.70196.49195.501.20%387
Jan 27, 2026196.02197.63193.03194.16193.18-0.31%2,039
Jan 26, 2026193.49196.69192.02194.75193.771.13%193
Jan 23, 2026198.62198.62191.62192.57191.60-0.94%1,878
Jan 22, 2026194.00195.99191.53194.41193.430.67%7,896
Jan 21, 2026193.50195.99191.10193.12192.15-0.42%261
Jan 20, 2026191.00196.15190.00193.93192.950.80%1,635
Jan 16, 2026195.44198.80192.40192.40191.43-2.31%540
Jan 15, 2026196.40200.00194.65196.95195.960.62%230
Jan 14, 2026198.86201.94195.59195.73194.74-3.75%1,321
Jan 13, 2026208.67209.98203.26203.36202.33-2.02%1,640
Jan 12, 2026212.47215.24206.15207.54206.50-3.08%895
Jan 9, 2026212.00216.50210.84214.13213.051.73%1,019
Jan 8, 2026207.38210.50207.00210.50209.440.19%1,689
Jan 7, 2026208.13210.10207.91210.10209.040.36%894
Jan 6, 2026207.36209.46202.00209.35208.291.89%2,575
Jan 5, 2026209.08209.08200.01205.45204.420.75%2,114
Jan 2, 2026209.21210.00203.50203.93202.90-2.55%488
Dec 31, 2025209.94211.19207.44209.26208.210.27%10
Dec 30, 2025208.66211.00208.26208.69207.64-0.09%95
Dec 29, 2025207.87209.87207.21208.87207.82-0.56%92
Dec 24, 2025209.19211.64209.00210.04208.980.18%200
Dec 23, 2025208.26210.65206.29209.66208.601.03%179
Dec 22, 2025205.50207.53202.95207.53206.480.67%45
Dec 19, 2025205.64206.30203.21206.15205.110.90%425
Dec 18, 2025206.99208.50204.10204.31203.28-2.23%780
Dec 17, 2025209.60211.60207.17208.97207.92-0.10%41
Dec 16, 2025208.99213.98208.99209.17208.11-0.26%1,294
Dec 15, 2025208.21210.58206.15209.71208.651.39%887
Dec 12, 2025207.81208.47204.96206.84205.80-0.22%49
Dec 11, 2025201.49207.54201.07207.31206.262.94%520
Dec 10, 2025201.92203.06199.90201.38200.360.09%1,232
Dec 9, 2025201.66203.16199.87201.20200.180.01%4,515
Dec 8, 2025202.93204.09199.45201.17200.16-1.13%564
Dec 5, 2025206.66208.84202.30203.47202.44-2.88%791
Dec 4, 2025209.32210.91206.75209.51208.450.46%40
Dec 3, 2025208.57211.54207.51208.55207.50-0.52%130,483
Dec 2, 2025209.90213.71208.59209.64208.58-1.30%28
Dec 1, 2025215.87215.87211.90212.41211.34-1.01%187