The Allstate Corporation (ALL)
NYSE: ALL · Real-Time Price · USD
202.27
-4.10 (-1.99%)
At close: Dec 5, 2025, 4:00 PM EST
202.50
+0.23 (0.11%)
After-hours: Dec 5, 2025, 7:38 PM EST
The Allstate Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 206.47 | 206.47 | 201.82 | 202.27 | 202.27 | -1.99% | 1,552,099 |
| Dec 4, 2025 | 208.99 | 210.42 | 206.27 | 206.37 | 206.37 | -1.08% | 1,415,103 |
| Dec 3, 2025 | 209.25 | 211.13 | 206.97 | 208.62 | 208.62 | -0.14% | 1,486,401 |
| Dec 2, 2025 | 210.03 | 210.39 | 208.52 | 208.91 | 208.91 | -0.52% | 1,917,037 |
| Dec 1, 2025 | 212.65 | 213.58 | 209.87 | 210.00 | 210.00 | -1.40% | 1,696,843 |
| Nov 28, 2025 | 214.00 | 215.37 | 212.75 | 212.98 | 211.98 | -0.42% | 623,253 |
| Nov 26, 2025 | 212.60 | 215.03 | 212.55 | 213.87 | 212.87 | 0.57% | 1,373,671 |
| Nov 25, 2025 | 212.86 | 214.51 | 212.46 | 212.65 | 211.65 | 0.13% | 1,732,873 |
| Nov 24, 2025 | 215.05 | 215.20 | 212.32 | 212.37 | 211.37 | -0.91% | 2,505,141 |
| Nov 21, 2025 | 213.34 | 215.89 | 212.01 | 214.32 | 213.31 | 1.22% | 1,633,421 |
| Nov 20, 2025 | 211.81 | 213.05 | 210.36 | 211.74 | 210.75 | 0.86% | 1,772,314 |
| Nov 19, 2025 | 210.50 | 212.57 | 208.34 | 209.93 | 208.94 | -0.01% | 1,749,894 |
| Nov 18, 2025 | 209.95 | 212.11 | 209.21 | 209.96 | 208.97 | 0.36% | 1,507,800 |
| Nov 17, 2025 | 215.20 | 215.44 | 208.29 | 209.21 | 208.23 | -2.38% | 1,738,839 |
| Nov 14, 2025 | 212.21 | 215.07 | 211.32 | 214.30 | 213.29 | 1.49% | 2,489,683 |
| Nov 13, 2025 | 209.58 | 211.75 | 207.97 | 211.16 | 210.17 | 0.93% | 1,669,767 |
| Nov 12, 2025 | 207.29 | 209.54 | 206.70 | 209.21 | 208.23 | 0.89% | 961,513 |
| Nov 11, 2025 | 204.87 | 207.59 | 203.31 | 207.36 | 206.39 | 1.70% | 921,074 |
| Nov 10, 2025 | 200.72 | 204.85 | 200.38 | 203.89 | 202.93 | 0.79% | 1,133,843 |
| Nov 7, 2025 | 199.32 | 203.16 | 199.00 | 202.29 | 201.34 | 2.16% | 1,360,309 |
| Nov 6, 2025 | 202.00 | 202.74 | 194.71 | 198.01 | 197.08 | 1.67% | 1,697,799 |
| Nov 5, 2025 | 195.84 | 197.45 | 194.48 | 194.75 | 193.84 | -0.26% | 1,381,014 |
| Nov 4, 2025 | 192.20 | 195.42 | 191.43 | 195.26 | 194.34 | 2.10% | 1,565,492 |
| Nov 3, 2025 | 191.67 | 192.04 | 188.15 | 191.25 | 190.35 | -0.14% | 1,706,839 |
| Oct 31, 2025 | 191.21 | 192.22 | 190.08 | 191.52 | 190.62 | -0.19% | 1,426,023 |
| Oct 30, 2025 | 190.91 | 193.01 | 190.86 | 191.88 | 190.98 | 0.99% | 1,127,226 |
| Oct 29, 2025 | 189.80 | 190.40 | 188.08 | 190.00 | 189.11 | -0.45% | 1,302,195 |
| Oct 28, 2025 | 192.37 | 193.07 | 190.15 | 190.85 | 189.95 | -1.22% | 942,278 |
| Oct 27, 2025 | 193.01 | 193.80 | 191.86 | 193.20 | 192.29 | 0.01% | 1,128,975 |
| Oct 24, 2025 | 193.87 | 194.83 | 193.06 | 193.19 | 192.28 | -0.65% | 1,125,826 |
| Oct 23, 2025 | 196.11 | 196.11 | 193.60 | 194.46 | 193.55 | -0.17% | 965,857 |
| Oct 22, 2025 | 193.96 | 194.96 | 191.87 | 194.79 | 193.88 | 0.54% | 1,549,928 |
| Oct 21, 2025 | 195.29 | 195.29 | 193.69 | 193.74 | 192.83 | -0.03% | 1,240,990 |
| Oct 20, 2025 | 196.12 | 196.57 | 193.03 | 193.79 | 192.88 | -1.06% | 1,139,850 |
| Oct 17, 2025 | 195.02 | 196.74 | 194.28 | 195.87 | 194.95 | 0.51% | 1,081,881 |
| Oct 16, 2025 | 197.10 | 199.14 | 194.68 | 194.88 | 193.96 | -2.76% | 2,560,999 |
| Oct 15, 2025 | 206.07 | 206.50 | 198.14 | 200.42 | 199.48 | -4.34% | 2,509,264 |
| Oct 14, 2025 | 206.57 | 209.91 | 206.33 | 209.52 | 208.54 | 1.89% | 994,902 |
| Oct 13, 2025 | 204.49 | 206.69 | 203.28 | 205.64 | 204.67 | -0.01% | 773,583 |
| Oct 10, 2025 | 209.26 | 210.39 | 205.36 | 205.67 | 204.70 | -1.59% | 990,022 |
| Oct 9, 2025 | 212.89 | 213.24 | 208.23 | 208.99 | 208.01 | -1.58% | 1,103,702 |
| Oct 8, 2025 | 212.87 | 214.16 | 211.11 | 212.35 | 211.35 | 0.26% | 952,673 |
| Oct 7, 2025 | 209.99 | 213.31 | 208.99 | 211.79 | 210.80 | 1.42% | 1,276,985 |
| Oct 6, 2025 | 211.00 | 211.47 | 208.04 | 208.83 | 207.85 | -0.94% | 1,102,106 |
| Oct 3, 2025 | 209.78 | 211.72 | 209.33 | 210.82 | 209.83 | 0.39% | 962,350 |
| Oct 2, 2025 | 211.00 | 211.17 | 208.65 | 210.01 | 209.02 | -0.32% | 1,369,441 |
| Oct 1, 2025 | 213.00 | 214.44 | 210.65 | 210.68 | 209.69 | -1.85% | 1,622,662 |
| Sep 30, 2025 | 211.60 | 215.70 | 211.60 | 214.65 | 213.64 | 1.60% | 1,563,525 |
| Sep 29, 2025 | 212.95 | 213.50 | 209.99 | 211.28 | 210.29 | -0.70% | 1,146,012 |
| Sep 26, 2025 | 211.98 | 214.25 | 211.05 | 212.76 | 211.76 | 1.40% | 1,156,575 |
| Sep 25, 2025 | 209.43 | 210.60 | 208.17 | 209.82 | 208.83 | 0.20% | 1,227,196 |
| Sep 24, 2025 | 207.25 | 209.59 | 207.11 | 209.41 | 208.43 | 0.81% | 967,946 |
| Sep 23, 2025 | 205.66 | 209.23 | 205.66 | 207.73 | 206.75 | 0.62% | 1,241,477 |
| Sep 22, 2025 | 204.23 | 207.04 | 204.23 | 206.46 | 205.49 | 0.20% | 1,821,871 |
| Sep 19, 2025 | 206.38 | 206.49 | 203.90 | 206.04 | 205.07 | 0.18% | 3,162,130 |
| Sep 18, 2025 | 199.00 | 207.27 | 198.19 | 205.68 | 204.71 | 4.27% | 2,215,757 |
| Sep 17, 2025 | 196.71 | 199.12 | 196.20 | 197.25 | 196.32 | 0.48% | 1,628,119 |
| Sep 16, 2025 | 198.05 | 198.55 | 194.78 | 196.30 | 195.38 | -0.30% | 1,489,183 |
| Sep 15, 2025 | 200.47 | 201.04 | 196.69 | 196.89 | 195.97 | -1.75% | 1,542,757 |
| Sep 12, 2025 | 201.64 | 202.57 | 200.25 | 200.39 | 199.45 | -1.03% | 1,136,397 |
| Sep 11, 2025 | 199.67 | 202.76 | 199.67 | 202.47 | 201.52 | 1.22% | 1,293,063 |
| Sep 10, 2025 | 199.20 | 200.99 | 198.58 | 200.03 | 199.09 | -0.04% | 1,176,138 |
| Sep 9, 2025 | 200.56 | 201.78 | 200.01 | 200.12 | 199.18 | -0.09% | 1,541,120 |
| Sep 8, 2025 | 201.04 | 201.04 | 198.00 | 200.31 | 199.37 | -0.61% | 1,536,640 |
| Sep 5, 2025 | 207.94 | 208.15 | 200.80 | 201.53 | 200.58 | -3.26% | 1,405,019 |
| Sep 4, 2025 | 206.20 | 208.46 | 205.63 | 208.33 | 207.35 | 1.84% | 1,214,079 |
| Sep 3, 2025 | 202.18 | 204.61 | 201.99 | 204.57 | 203.61 | 0.60% | 1,057,769 |
| Sep 2, 2025 | 204.32 | 205.14 | 202.04 | 203.34 | 202.39 | -0.05% | 1,100,137 |
| Aug 29, 2025 | 203.35 | 204.88 | 202.98 | 203.45 | 202.49 | -0.15% | 993,248 |
| Aug 28, 2025 | 203.15 | 204.26 | 202.83 | 203.76 | 201.81 | -0.02% | 1,016,142 |
| Aug 27, 2025 | 202.72 | 204.45 | 202.60 | 203.81 | 201.86 | 0.31% | 859,538 |
| Aug 26, 2025 | 201.18 | 203.18 | 201.18 | 203.18 | 201.23 | 0.54% | 1,498,163 |
| Aug 25, 2025 | 205.75 | 205.75 | 202.01 | 202.08 | 200.14 | -1.67% | 1,068,972 |
| Aug 22, 2025 | 208.21 | 209.01 | 204.94 | 205.52 | 203.55 | -0.50% | 1,278,593 |
| Aug 21, 2025 | 212.74 | 212.99 | 206.43 | 206.55 | 204.57 | -3.31% | 1,991,828 |
| Aug 20, 2025 | 210.37 | 214.76 | 210.30 | 213.62 | 211.57 | 1.54% | 1,720,029 |
| Aug 19, 2025 | 207.20 | 210.47 | 207.20 | 210.38 | 208.36 | 1.59% | 1,324,514 |
| Aug 18, 2025 | 206.12 | 207.80 | 205.54 | 207.09 | 205.11 | 0.15% | 922,036 |
| Aug 15, 2025 | 209.83 | 209.83 | 206.49 | 206.78 | 204.80 | -0.92% | 1,049,493 |
| Aug 14, 2025 | 208.65 | 209.73 | 207.33 | 208.70 | 206.70 | -0.05% | 879,334 |
| Aug 13, 2025 | 207.29 | 209.97 | 206.74 | 208.81 | 206.81 | 0.99% | 975,631 |
| Aug 12, 2025 | 207.16 | 207.52 | 205.15 | 206.76 | 204.78 | 0.13% | 1,246,189 |
| Aug 11, 2025 | 207.09 | 208.29 | 206.00 | 206.50 | 204.52 | -0.15% | 843,840 |
| Aug 8, 2025 | 205.83 | 207.64 | 205.10 | 206.80 | 204.82 | 0.88% | 1,189,406 |
| Aug 7, 2025 | 209.28 | 209.86 | 203.90 | 205.00 | 203.04 | -1.92% | 1,213,367 |
| Aug 6, 2025 | 206.96 | 209.84 | 205.37 | 209.01 | 207.01 | 1.68% | 1,422,239 |
| Aug 5, 2025 | 203.99 | 207.20 | 203.96 | 205.55 | 203.58 | 1.24% | 1,785,600 |
| Aug 4, 2025 | 201.45 | 203.33 | 199.23 | 203.03 | 201.08 | 1.63% | 1,531,370 |
| Aug 1, 2025 | 202.00 | 203.18 | 198.27 | 199.77 | 197.86 | -1.71% | 2,041,494 |
| Jul 31, 2025 | 197.09 | 207.09 | 196.67 | 203.25 | 201.30 | 5.71% | 4,538,291 |
| Jul 30, 2025 | 195.01 | 195.01 | 191.47 | 192.28 | 190.44 | -0.84% | 1,892,153 |
| Jul 29, 2025 | 193.42 | 194.55 | 192.25 | 193.90 | 192.04 | 0.99% | 1,419,156 |
| Jul 28, 2025 | 195.12 | 195.73 | 191.55 | 192.00 | 190.16 | -1.89% | 1,583,578 |
| Jul 25, 2025 | 194.28 | 196.71 | 194.28 | 195.70 | 193.83 | 0.91% | 1,370,899 |
| Jul 24, 2025 | 196.76 | 196.83 | 193.84 | 193.94 | 192.08 | -1.86% | 1,600,987 |
| Jul 23, 2025 | 198.34 | 198.47 | 195.90 | 197.61 | 195.72 | 0.09% | 1,742,617 |
| Jul 22, 2025 | 193.39 | 197.70 | 193.25 | 197.43 | 195.54 | 2.34% | 1,413,511 |
| Jul 21, 2025 | 193.45 | 195.26 | 192.73 | 192.92 | 191.07 | -0.60% | 1,211,446 |
| Jul 18, 2025 | 193.28 | 194.84 | 192.91 | 194.08 | 192.22 | 0.55% | 1,617,513 |
| Jul 17, 2025 | 193.26 | 194.04 | 189.10 | 193.02 | 191.17 | -1.33% | 2,082,112 |