Skip to main content
The Allstate Corporation (ALL)
NYSE: ALL · Real-Time Price · USD
239.61
+8.01 (3.46%)
At close: Jun 26, 2026, 4:00 PM EDT
240.77
+1.16 (0.48%)
After-hours: Jun 26, 2026, 7:51 PM EDT

The Allstate Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026234.46240.16233.38239.61239.613.46%2,659,470
Jun 25, 2026234.86237.10230.98231.60231.60-0.83%1,456,821
Jun 24, 2026232.48236.39230.00233.54233.540.86%2,382,908
Jun 23, 2026226.47232.39224.65231.55231.554.04%1,755,311
Jun 22, 2026222.53226.26221.11222.56222.560.63%2,383,260
Jun 18, 2026221.65222.21218.29221.17221.17-0.22%4,384,105
Jun 17, 2026221.08224.63221.08221.66221.66-0.64%1,564,981
Jun 16, 2026221.83224.86221.83223.09223.090.58%1,155,804
Jun 15, 2026219.82222.68218.83221.81221.810.08%1,307,045
Jun 12, 2026219.14221.94218.29221.63221.630.94%1,013,173
Jun 11, 2026224.44224.44219.37219.57219.57-1.69%1,192,656
Jun 10, 2026220.32225.27217.54223.34223.342.84%1,727,429
Jun 9, 2026215.76219.53214.26217.18217.181.00%1,404,737
Jun 8, 2026216.94218.26214.45215.02215.02-2.71%1,455,156
Jun 5, 2026213.48221.71212.58221.01221.014.82%1,593,773
Jun 4, 2026211.90214.63209.77210.84210.840.72%1,401,216
Jun 3, 2026209.77214.37208.96209.34209.34-0.53%1,759,010
Jun 2, 2026208.02212.27206.29210.46210.461.57%1,617,065
Jun 1, 2026202.91208.08202.21207.21207.211.07%1,723,368
May 29, 2026207.40208.18204.81206.09205.01-0.57%2,863,351
May 28, 2026207.91210.33207.24207.28206.19-0.75%1,377,938
May 27, 2026212.61214.49208.52208.85207.76-1.87%1,226,349
May 26, 2026215.30217.87212.78212.82211.70-1.75%1,298,910
May 22, 2026216.40217.82214.55216.60215.461.01%1,247,672
May 21, 2026219.12220.33212.48214.44213.32-3.40%2,193,278
May 20, 2026224.74224.97221.03221.98220.82-1.16%1,220,703
May 19, 2026222.00227.62220.39224.58223.401.52%3,937,706
May 18, 2026217.55222.69216.88221.21220.051.77%1,741,412
May 15, 2026218.22220.31216.34217.37216.230.43%1,483,410
May 14, 2026216.01217.30213.57216.45215.320.42%1,695,192
May 13, 2026213.28217.88212.40215.54214.410.03%1,586,394
May 12, 2026214.97217.96213.49215.47214.340.78%1,639,149
May 11, 2026214.69216.00212.30213.80212.680.30%1,288,521
May 8, 2026214.71216.69211.26213.15212.03-0.24%1,482,576
May 7, 2026213.01214.53209.66213.67212.55-1.95%2,837,520
May 6, 2026219.00221.14216.62217.92216.78-0.27%1,760,139
May 5, 2026220.00222.23217.84218.51217.36-0.62%1,505,994
May 4, 2026215.60219.97214.24219.87218.721.51%1,757,693
May 1, 2026218.80221.19216.58216.59215.45-0.31%1,486,184
Apr 30, 2026213.36218.19209.51217.26216.122.32%2,235,605
Apr 29, 2026216.10217.26211.68212.33211.22-1.88%1,374,362
Apr 28, 2026216.19218.18215.19216.40215.271.03%1,210,432
Apr 27, 2026211.93216.59210.36214.20213.080.62%1,424,747
Apr 24, 2026215.48216.30212.75212.88211.76-1.70%1,070,714
Apr 23, 2026214.05217.86213.86216.56215.431.12%926,590
Apr 22, 2026215.25216.35212.88214.16213.04-1.01%1,166,053
Apr 21, 2026215.38219.00215.38216.34215.210.55%1,415,431
Apr 20, 2026216.14218.57214.46215.15214.02-0.47%1,281,622
Apr 17, 2026213.96218.08212.49216.16215.031.07%1,233,659
Apr 16, 2026217.12217.18212.40213.87212.75-2.00%1,553,169
Apr 15, 2026214.35219.48213.63218.23217.091.56%1,215,782
Apr 14, 2026213.81215.93213.00214.88213.75-0.10%1,563,531
Apr 13, 2026210.67215.24210.26215.09213.961.94%1,017,167
Apr 10, 2026214.03214.32208.30210.99209.88-1.65%1,017,416
Apr 9, 2026210.91216.15210.40214.52213.401.16%1,060,624
Apr 8, 2026210.00212.34209.28212.07210.960.73%1,150,732
Apr 7, 2026208.51210.81207.29210.53209.431.04%1,384,241
Apr 6, 2026206.05208.50205.93208.36207.270.64%798,834
Apr 2, 2026204.96207.84204.16207.03205.951.44%1,383,067
Apr 1, 2026206.05206.84203.42204.10203.03-1.56%1,660,201
Mar 31, 2026208.18208.88204.12207.34206.250.03%1,442,398
Mar 30, 2026204.55209.05203.42207.27206.182.25%1,128,104
Mar 27, 2026209.40209.40201.61202.71201.65-2.15%1,288,317
Mar 26, 2026205.08207.21203.99207.16206.071.20%972,345
Mar 25, 2026207.41208.68204.20204.71203.64-1.25%1,507,697
Mar 24, 2026207.84210.30207.11207.31206.22-0.22%1,298,183
Mar 23, 2026209.46209.73206.51207.76206.671.04%1,352,376
Mar 20, 2026204.06207.08203.33205.62204.540.76%3,379,265
Mar 19, 2026206.57207.29203.25204.07203.00-0.15%1,443,013
Mar 18, 2026207.01207.53204.20204.38203.31-1.39%1,352,728
Mar 17, 2026211.06212.15207.01207.27206.18-0.26%1,369,392
Mar 16, 2026206.99210.17206.99207.81206.720.80%1,416,207
Mar 13, 2026207.49208.56205.93206.17205.090.56%950,459
Mar 12, 2026203.51208.12203.03205.03203.96-0.27%1,387,397
Mar 11, 2026206.27207.66204.32205.59204.51-0.92%1,401,516
Mar 10, 2026207.07210.38206.20207.50206.41-0.09%1,100,156
Mar 9, 2026211.30211.64205.76207.69206.60-2.18%1,407,730
Mar 6, 2026211.29212.84207.47212.32211.210.33%950,316
Mar 5, 2026211.24213.87209.60211.62210.51-1.20%1,537,869
Mar 4, 2026214.35215.13210.38214.18213.060.27%1,232,872
Mar 3, 2026210.14214.81209.89213.61212.490.40%1,545,521
Mar 2, 2026213.51214.72211.25212.76211.65-0.32%1,437,200
Feb 27, 2026210.87215.51210.87214.52212.320.83%2,318,626
Feb 26, 2026210.90213.85210.00212.76210.581.64%1,266,060
Feb 25, 2026210.90211.21206.71209.33207.18-0.23%1,407,804
Feb 24, 2026206.00210.35205.04209.82207.671.78%1,385,927
Feb 23, 2026206.31208.10204.78206.16204.05-0.10%1,692,461
Feb 20, 2026204.71206.57201.22206.37204.261.55%1,226,181
Feb 19, 2026208.85208.85202.62203.22201.14-2.97%1,754,905
Feb 18, 2026212.00213.64205.30209.43207.28-1.36%2,234,919
Feb 17, 2026210.13213.24208.25212.32210.142.32%2,381,536
Feb 13, 2026206.44207.73204.16207.51205.380.46%1,591,698
Feb 12, 2026205.88208.30203.97206.56204.440.89%1,715,141
Feb 11, 2026201.00206.17198.48204.73202.631.78%1,718,632
Feb 10, 2026200.08201.81198.17201.15199.090.61%2,184,897
Feb 9, 2026207.00208.59199.17199.94197.89-3.67%2,159,419
Feb 6, 2026215.00215.74205.36207.55205.42-3.55%2,325,353
Feb 5, 2026212.44216.75210.58215.19212.983.90%3,404,666
Feb 4, 2026201.86208.44201.83207.12205.002.65%2,430,924
Feb 3, 2026201.10204.14199.50201.77199.700.50%1,234,599