Skip to main content
The Allstate Corporation (ALL)
NYSE: ALL · Real-Time Price · USD
216.45
+2.25 (1.05%)
At close: Apr 28, 2026, 4:00 PM EDT
216.40
-0.05 (-0.02%)
After-hours: Apr 28, 2026, 4:02 PM EDT

The Allstate Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026216.19218.18215.19216.31-0.99%821,253
Apr 27, 2026211.93216.59210.36214.20214.200.62%1,424,017
Apr 24, 2026215.48216.30212.75212.88212.88-1.70%1,016,803
Apr 23, 2026214.05217.86213.86216.56216.561.12%926,263
Apr 22, 2026215.25216.35212.88214.16214.16-1.01%1,165,583
Apr 21, 2026215.38219.00215.38216.34216.340.55%1,415,394
Apr 20, 2026216.14218.57214.46215.15215.15-0.47%1,265,101
Apr 17, 2026213.96218.08212.49216.16216.161.07%1,225,959
Apr 16, 2026217.12217.18212.40213.87213.87-2.00%1,552,868
Apr 15, 2026214.35219.48213.63218.23218.231.56%1,214,783
Apr 14, 2026213.81215.93213.00214.88214.88-0.10%1,114,739
Apr 13, 2026210.67215.24210.26215.09215.091.94%1,016,375
Apr 10, 2026214.03214.32208.30210.99210.99-1.65%1,013,158
Apr 9, 2026210.91216.15210.40214.52214.521.16%909,411
Apr 8, 2026210.00212.34209.28212.07212.070.73%1,150,309
Apr 7, 2026208.51210.81207.29210.53210.531.04%1,306,062
Apr 6, 2026206.05208.50205.93208.36208.360.64%730,840
Apr 2, 2026204.96207.84204.16207.03207.031.44%1,374,488
Apr 1, 2026206.05206.84203.42204.10204.10-1.56%1,567,358
Mar 31, 2026208.18208.88204.12207.34207.340.03%1,362,160
Mar 30, 2026204.55209.05203.42207.27207.272.25%1,105,141
Mar 27, 2026209.40209.40201.61202.71202.71-2.15%1,270,736
Mar 26, 2026205.08207.21203.99207.16207.161.20%971,843
Mar 25, 2026207.41208.68204.20204.71204.71-1.25%1,404,960
Mar 24, 2026207.84210.30207.11207.31207.31-0.22%1,295,347
Mar 23, 2026209.46209.73206.51207.76207.761.04%1,323,004
Mar 20, 2026204.06207.08203.33205.62205.620.76%3,260,887
Mar 19, 2026206.57207.29203.25204.07204.07-0.15%1,430,574
Mar 18, 2026207.01207.53204.20204.38204.38-1.39%1,352,517
Mar 17, 2026211.06212.15207.01207.27207.27-0.26%1,369,391
Mar 16, 2026206.99210.17206.99207.81207.810.80%1,416,054
Mar 13, 2026207.49208.56205.93206.17206.170.56%950,390
Mar 12, 2026203.51208.12203.03205.03205.03-0.27%1,387,318
Mar 11, 2026206.27207.66204.32205.59205.59-0.92%1,393,941
Mar 10, 2026207.07210.38206.20207.50207.50-0.09%1,098,833
Mar 9, 2026211.30211.64205.76207.69207.69-2.18%1,404,912
Mar 6, 2026211.29212.84207.47212.32212.320.33%950,102
Mar 5, 2026211.24213.87209.60211.62211.62-1.20%1,346,409
Mar 4, 2026214.35215.13210.38214.18214.180.27%1,230,593
Mar 3, 2026210.14214.81209.89213.61213.610.40%1,534,496
Mar 2, 2026213.51214.72211.25212.76212.76-0.82%1,433,769
Feb 27, 2026210.87215.51210.87214.52213.440.83%2,318,626
Feb 26, 2026210.90213.85210.00212.76211.691.64%1,266,060
Feb 25, 2026210.90211.21206.71209.33208.28-0.23%1,407,804
Feb 24, 2026206.00210.35205.04209.82208.761.78%1,385,927
Feb 23, 2026206.31208.10204.78206.16205.12-0.10%1,692,461
Feb 20, 2026204.71206.57201.22206.37205.331.55%1,226,181
Feb 19, 2026208.85208.85202.62203.22202.20-2.97%1,754,905
Feb 18, 2026212.00213.64205.30209.43208.38-1.36%2,234,919
Feb 17, 2026210.13213.24208.25212.32211.252.32%2,381,536
Feb 13, 2026206.44207.73204.16207.51206.470.46%1,591,698
Feb 12, 2026205.88208.30203.97206.56205.520.89%1,715,141
Feb 11, 2026201.00206.17198.48204.73203.701.78%1,718,632
Feb 10, 2026200.08201.81198.17201.15200.140.61%2,184,897
Feb 9, 2026207.00208.59199.17199.94198.93-3.67%2,159,419
Feb 6, 2026215.00215.74205.36207.55206.51-3.55%2,325,353
Feb 5, 2026212.44216.75210.58215.19214.113.90%3,404,666
Feb 4, 2026201.86208.44201.83207.12206.082.65%2,430,924
Feb 3, 2026201.10204.14199.50201.77200.750.50%1,234,599
Feb 2, 2026199.95202.35198.22200.76199.750.89%1,462,405
Jan 30, 2026197.36199.20196.52198.99197.990.30%1,199,066
Jan 29, 2026198.81200.04196.10198.39197.390.54%1,490,243
Jan 28, 2026194.00198.33193.00197.33196.341.31%1,151,495
Jan 27, 2026196.00196.25192.67194.77193.79-0.64%1,233,307
Jan 26, 2026194.63196.83194.45196.02195.031.22%1,058,468
Jan 23, 2026194.34194.84191.63193.65192.68-0.83%1,460,582
Jan 22, 2026192.59195.49191.13195.28194.300.84%1,572,502
Jan 21, 2026194.40196.09191.56193.66192.690.06%1,986,919
Jan 20, 2026191.50196.04191.50193.55192.580.66%1,786,308
Jan 16, 2026195.05195.73191.80192.28191.31-1.63%2,401,278
Jan 15, 2026197.75198.85195.04195.47194.49-0.28%1,709,395
Jan 14, 2026197.17200.20194.56196.02195.03-0.82%3,071,378
Jan 13, 2026208.53210.10197.00197.65196.65-5.28%4,467,953
Jan 12, 2026208.88210.73205.15208.66207.61-1.67%3,476,274
Jan 9, 2026210.84215.00210.27212.21211.140.53%1,891,092
Jan 8, 2026208.01211.49207.51211.10210.041.85%1,640,167
Jan 7, 2026208.53210.10206.82207.27206.23-0.31%1,287,484
Jan 6, 2026204.30209.46204.30207.92206.871.14%1,623,424
Jan 5, 2026202.37206.49201.31205.57204.540.86%1,516,538
Jan 2, 2026207.04208.35203.13203.82202.79-2.08%1,482,880
Dec 31, 2025208.75209.83208.09208.15207.10-0.45%817,398
Dec 30, 2025209.22209.69208.15209.10208.050.21%632,206
Dec 29, 2025208.51209.40207.16208.66207.610.41%830,822
Dec 26, 2025208.73209.95207.39207.80206.75-0.60%521,052
Dec 24, 2025209.55210.10208.85209.05208.00-0.24%411,356
Dec 23, 2025208.20210.35208.17209.55208.500.61%1,296,984
Dec 22, 2025203.87208.33203.55208.28207.231.60%1,453,624
Dec 19, 2025204.97206.44203.57205.00203.970.03%4,280,596
Dec 18, 2025208.36208.36203.71204.93203.90-1.98%2,542,079
Dec 17, 2025208.35209.77206.64209.08208.03-0.21%1,919,654
Dec 16, 2025210.74212.76208.40209.51208.46-1.15%1,709,455
Dec 15, 2025208.36211.99207.73211.94210.872.30%1,532,573
Dec 12, 2025207.65207.88206.40207.18206.140.17%1,442,969
Dec 11, 2025202.23207.73201.71206.82205.782.80%1,318,151
Dec 10, 2025201.13202.60199.97201.19200.180.07%1,565,254
Dec 9, 2025201.00203.28200.62201.05200.040.09%1,023,471
Dec 8, 2025203.89203.89199.26200.87199.86-0.69%2,049,887
Dec 5, 2025206.47206.47201.82202.27201.25-1.99%1,575,633
Dec 4, 2025208.99210.42206.27206.37205.33-1.08%1,470,092
Dec 3, 2025209.25211.13206.97208.62207.57-0.14%1,825,865