The Allstate Corporation (ALL)
NYSE: ALL · Real-Time Price · USD
212.32
+0.70 (0.33%)
Mar 6, 2026, 4:00 PM EST - Market closed
The Allstate Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 211.29 | 212.84 | 207.47 | 212.32 | 212.32 | 0.33% | 950,102 |
| Mar 5, 2026 | 211.24 | 213.87 | 209.60 | 211.62 | 211.62 | -1.20% | 1,346,409 |
| Mar 4, 2026 | 214.35 | 215.13 | 210.38 | 214.18 | 214.18 | 0.27% | 1,230,593 |
| Mar 3, 2026 | 210.14 | 214.81 | 209.89 | 213.61 | 213.61 | 0.40% | 1,534,496 |
| Mar 2, 2026 | 213.51 | 214.72 | 211.25 | 212.76 | 212.76 | -0.82% | 1,433,769 |
| Feb 27, 2026 | 210.87 | 215.51 | 210.87 | 214.52 | 213.44 | 0.83% | 2,318,626 |
| Feb 26, 2026 | 210.90 | 213.85 | 210.00 | 212.76 | 211.69 | 1.64% | 1,266,060 |
| Feb 25, 2026 | 210.90 | 211.21 | 206.71 | 209.33 | 208.28 | -0.23% | 1,407,804 |
| Feb 24, 2026 | 206.00 | 210.35 | 205.04 | 209.82 | 208.76 | 1.78% | 1,385,927 |
| Feb 23, 2026 | 206.31 | 208.10 | 204.78 | 206.16 | 205.12 | -0.10% | 1,692,461 |
| Feb 20, 2026 | 204.71 | 206.57 | 201.22 | 206.37 | 205.33 | 1.55% | 1,226,181 |
| Feb 19, 2026 | 208.85 | 208.85 | 202.62 | 203.22 | 202.20 | -2.97% | 1,754,905 |
| Feb 18, 2026 | 212.00 | 213.64 | 205.30 | 209.43 | 208.38 | -1.36% | 2,234,919 |
| Feb 17, 2026 | 210.13 | 213.24 | 208.25 | 212.32 | 211.25 | 2.32% | 2,381,536 |
| Feb 13, 2026 | 206.44 | 207.73 | 204.16 | 207.51 | 206.47 | 0.46% | 1,591,698 |
| Feb 12, 2026 | 205.88 | 208.30 | 203.97 | 206.56 | 205.52 | 0.89% | 1,715,141 |
| Feb 11, 2026 | 201.00 | 206.17 | 198.48 | 204.73 | 203.70 | 1.78% | 1,718,632 |
| Feb 10, 2026 | 200.08 | 201.81 | 198.17 | 201.15 | 200.14 | 0.61% | 2,184,897 |
| Feb 9, 2026 | 207.00 | 208.59 | 199.17 | 199.94 | 198.93 | -3.67% | 2,159,419 |
| Feb 6, 2026 | 215.00 | 215.74 | 205.36 | 207.55 | 206.51 | -3.55% | 2,325,353 |
| Feb 5, 2026 | 212.44 | 216.75 | 210.58 | 215.19 | 214.11 | 3.90% | 3,404,666 |
| Feb 4, 2026 | 201.86 | 208.44 | 201.83 | 207.12 | 206.08 | 2.65% | 2,430,924 |
| Feb 3, 2026 | 201.10 | 204.14 | 199.50 | 201.77 | 200.75 | 0.50% | 1,234,599 |
| Feb 2, 2026 | 199.95 | 202.35 | 198.22 | 200.76 | 199.75 | 0.89% | 1,462,405 |
| Jan 30, 2026 | 197.36 | 199.20 | 196.52 | 198.99 | 197.99 | 0.30% | 1,199,066 |
| Jan 29, 2026 | 198.81 | 200.04 | 196.10 | 198.39 | 197.39 | 0.54% | 1,490,243 |
| Jan 28, 2026 | 194.00 | 198.33 | 193.00 | 197.33 | 196.34 | 1.31% | 1,151,495 |
| Jan 27, 2026 | 196.00 | 196.25 | 192.67 | 194.77 | 193.79 | -0.64% | 1,233,307 |
| Jan 26, 2026 | 194.63 | 196.83 | 194.45 | 196.02 | 195.03 | 1.22% | 1,058,468 |
| Jan 23, 2026 | 194.34 | 194.84 | 191.63 | 193.65 | 192.68 | -0.83% | 1,460,582 |
| Jan 22, 2026 | 192.59 | 195.49 | 191.13 | 195.28 | 194.30 | 0.84% | 1,572,502 |
| Jan 21, 2026 | 194.40 | 196.09 | 191.56 | 193.66 | 192.69 | 0.06% | 1,986,919 |
| Jan 20, 2026 | 191.50 | 196.04 | 191.50 | 193.55 | 192.58 | 0.66% | 1,786,308 |
| Jan 16, 2026 | 195.05 | 195.73 | 191.80 | 192.28 | 191.31 | -1.63% | 2,401,278 |
| Jan 15, 2026 | 197.75 | 198.85 | 195.04 | 195.47 | 194.49 | -0.28% | 1,709,395 |
| Jan 14, 2026 | 197.17 | 200.20 | 194.56 | 196.02 | 195.03 | -0.82% | 3,071,378 |
| Jan 13, 2026 | 208.53 | 210.10 | 197.00 | 197.65 | 196.65 | -5.28% | 4,467,953 |
| Jan 12, 2026 | 208.88 | 210.73 | 205.15 | 208.66 | 207.61 | -1.67% | 3,476,274 |
| Jan 9, 2026 | 210.84 | 215.00 | 210.27 | 212.21 | 211.14 | 0.53% | 1,891,092 |
| Jan 8, 2026 | 208.01 | 211.49 | 207.51 | 211.10 | 210.04 | 1.85% | 1,640,167 |
| Jan 7, 2026 | 208.53 | 210.10 | 206.82 | 207.27 | 206.23 | -0.31% | 1,287,484 |
| Jan 6, 2026 | 204.30 | 209.46 | 204.30 | 207.92 | 206.87 | 1.14% | 1,623,424 |
| Jan 5, 2026 | 202.37 | 206.49 | 201.31 | 205.57 | 204.54 | 0.86% | 1,516,538 |
| Jan 2, 2026 | 207.04 | 208.35 | 203.13 | 203.82 | 202.79 | -2.08% | 1,482,880 |
| Dec 31, 2025 | 208.75 | 209.83 | 208.09 | 208.15 | 207.10 | -0.45% | 817,398 |
| Dec 30, 2025 | 209.22 | 209.69 | 208.15 | 209.10 | 208.05 | 0.21% | 632,206 |
| Dec 29, 2025 | 208.51 | 209.40 | 207.16 | 208.66 | 207.61 | 0.41% | 830,822 |
| Dec 26, 2025 | 208.73 | 209.95 | 207.39 | 207.80 | 206.75 | -0.60% | 521,052 |
| Dec 24, 2025 | 209.55 | 210.10 | 208.85 | 209.05 | 208.00 | -0.24% | 411,356 |
| Dec 23, 2025 | 208.20 | 210.35 | 208.17 | 209.55 | 208.50 | 0.61% | 1,296,984 |
| Dec 22, 2025 | 203.87 | 208.33 | 203.55 | 208.28 | 207.23 | 1.60% | 1,453,624 |
| Dec 19, 2025 | 204.97 | 206.44 | 203.57 | 205.00 | 203.97 | 0.03% | 4,280,596 |
| Dec 18, 2025 | 208.36 | 208.36 | 203.71 | 204.93 | 203.90 | -1.98% | 2,542,079 |
| Dec 17, 2025 | 208.35 | 209.77 | 206.64 | 209.08 | 208.03 | -0.21% | 1,919,654 |
| Dec 16, 2025 | 210.74 | 212.76 | 208.40 | 209.51 | 208.46 | -1.15% | 1,709,455 |
| Dec 15, 2025 | 208.36 | 211.99 | 207.73 | 211.94 | 210.87 | 2.30% | 1,532,573 |
| Dec 12, 2025 | 207.65 | 207.88 | 206.40 | 207.18 | 206.14 | 0.17% | 1,442,969 |
| Dec 11, 2025 | 202.23 | 207.73 | 201.71 | 206.82 | 205.78 | 2.80% | 1,318,151 |
| Dec 10, 2025 | 201.13 | 202.60 | 199.97 | 201.19 | 200.18 | 0.07% | 1,565,254 |
| Dec 9, 2025 | 201.00 | 203.28 | 200.62 | 201.05 | 200.04 | 0.09% | 1,023,471 |
| Dec 8, 2025 | 203.89 | 203.89 | 199.26 | 200.87 | 199.86 | -0.69% | 2,049,887 |
| Dec 5, 2025 | 206.47 | 206.47 | 201.82 | 202.27 | 201.25 | -1.99% | 1,575,633 |
| Dec 4, 2025 | 208.99 | 210.42 | 206.27 | 206.37 | 205.33 | -1.08% | 1,470,092 |
| Dec 3, 2025 | 209.25 | 211.13 | 206.97 | 208.62 | 207.57 | -0.14% | 1,825,865 |
| Dec 2, 2025 | 210.03 | 210.39 | 208.52 | 208.91 | 207.86 | -0.52% | 2,089,952 |
| Dec 1, 2025 | 212.65 | 213.58 | 209.87 | 210.00 | 208.94 | -1.40% | 1,696,909 |
| Nov 28, 2025 | 214.00 | 215.37 | 212.75 | 212.98 | 210.91 | -0.42% | 623,253 |
| Nov 26, 2025 | 212.60 | 215.03 | 212.55 | 213.87 | 211.79 | 0.57% | 1,373,671 |
| Nov 25, 2025 | 212.86 | 214.51 | 212.46 | 212.65 | 210.59 | 0.13% | 1,732,873 |
| Nov 24, 2025 | 215.05 | 215.20 | 212.32 | 212.37 | 210.31 | -0.91% | 2,505,141 |
| Nov 21, 2025 | 213.34 | 215.89 | 212.01 | 214.32 | 212.24 | 1.22% | 1,633,421 |
| Nov 20, 2025 | 211.81 | 213.05 | 210.36 | 211.74 | 209.68 | 0.86% | 1,772,314 |
| Nov 19, 2025 | 210.50 | 212.57 | 208.34 | 209.93 | 207.89 | -0.01% | 1,749,894 |
| Nov 18, 2025 | 209.95 | 212.11 | 209.21 | 209.96 | 207.92 | 0.36% | 1,507,800 |
| Nov 17, 2025 | 215.20 | 215.44 | 208.29 | 209.21 | 207.18 | -2.38% | 1,738,839 |
| Nov 14, 2025 | 212.21 | 215.07 | 211.32 | 214.30 | 212.22 | 1.49% | 2,489,683 |
| Nov 13, 2025 | 209.58 | 211.75 | 207.97 | 211.16 | 209.11 | 0.93% | 1,669,767 |
| Nov 12, 2025 | 207.29 | 209.54 | 206.70 | 209.21 | 207.18 | 0.89% | 961,513 |
| Nov 11, 2025 | 204.87 | 207.59 | 203.31 | 207.36 | 205.35 | 1.70% | 921,074 |
| Nov 10, 2025 | 200.72 | 204.85 | 200.38 | 203.89 | 201.91 | 0.79% | 1,133,843 |
| Nov 7, 2025 | 199.32 | 203.16 | 199.00 | 202.29 | 200.33 | 2.16% | 1,360,309 |
| Nov 6, 2025 | 202.00 | 202.74 | 194.71 | 198.01 | 196.09 | 1.67% | 1,697,799 |
| Nov 5, 2025 | 195.84 | 197.45 | 194.48 | 194.75 | 192.86 | -0.26% | 1,381,014 |
| Nov 4, 2025 | 192.20 | 195.42 | 191.43 | 195.26 | 193.36 | 2.10% | 1,565,492 |
| Nov 3, 2025 | 191.67 | 192.04 | 188.15 | 191.25 | 189.39 | -0.14% | 1,706,839 |
| Oct 31, 2025 | 191.21 | 192.22 | 190.08 | 191.52 | 189.66 | -0.19% | 1,426,023 |
| Oct 30, 2025 | 190.91 | 193.01 | 190.86 | 191.88 | 190.02 | 0.99% | 1,127,226 |
| Oct 29, 2025 | 189.80 | 190.40 | 188.08 | 190.00 | 188.16 | -0.45% | 1,302,195 |
| Oct 28, 2025 | 192.37 | 193.07 | 190.15 | 190.85 | 189.00 | -1.22% | 942,278 |
| Oct 27, 2025 | 193.01 | 193.80 | 191.86 | 193.20 | 191.32 | 0.01% | 1,128,975 |
| Oct 24, 2025 | 193.87 | 194.83 | 193.06 | 193.19 | 191.31 | -0.65% | 1,125,826 |
| Oct 23, 2025 | 196.11 | 196.11 | 193.60 | 194.46 | 192.57 | -0.17% | 965,857 |
| Oct 22, 2025 | 193.96 | 194.96 | 191.87 | 194.79 | 192.90 | 0.54% | 1,549,928 |
| Oct 21, 2025 | 195.29 | 195.29 | 193.69 | 193.74 | 191.86 | -0.03% | 1,240,990 |
| Oct 20, 2025 | 196.12 | 196.57 | 193.03 | 193.79 | 191.91 | -1.06% | 1,139,850 |
| Oct 17, 2025 | 195.02 | 196.74 | 194.28 | 195.87 | 193.97 | 0.51% | 1,081,881 |
| Oct 16, 2025 | 197.10 | 199.14 | 194.68 | 194.88 | 192.99 | -2.76% | 2,560,999 |
| Oct 15, 2025 | 206.07 | 206.50 | 198.14 | 200.42 | 198.47 | -4.34% | 2,509,264 |
| Oct 14, 2025 | 206.57 | 209.91 | 206.33 | 209.52 | 207.49 | 1.89% | 994,902 |
| Oct 13, 2025 | 204.49 | 206.69 | 203.28 | 205.64 | 203.64 | -0.01% | 773,583 |