The Allstate Corporation (BIT:1ALL)
Italy · Delayed Price · Currency is EUR 182.25
+5.20 (2.94%)
At close: Mar 3, 2026
The Allstate Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 182.25 | 182.25 | 182.25 | 182.25 | 182.25 | 2.94% | - |
| Mar 2, 2026 | 177.05 | 177.05 | 177.05 | 177.05 | 177.05 | -1.56% | - |
| Feb 27, 2026 | 179.85 | 179.85 | 179.85 | 179.85 | 179.85 | 0.17% | - |
| Feb 26, 2026 | 178.63 | 178.63 | 178.63 | 179.55 | 178.63 | 2.02% | - |
| Feb 25, 2026 | 175.10 | 175.10 | 175.10 | 176.00 | 175.10 | 0.14% | - |
| Feb 24, 2026 | 174.85 | 174.85 | 174.85 | 175.75 | 174.85 | 0.66% | - |
| Feb 23, 2026 | 173.71 | 173.71 | 173.71 | 174.60 | 173.71 | 0.69% | - |
| Feb 20, 2026 | 172.52 | 172.52 | 172.52 | 173.40 | 172.52 | 0.43% | - |
| Feb 19, 2026 | 171.77 | 171.77 | 171.77 | 172.65 | 171.77 | -1.06% | - |
| Feb 18, 2026 | 173.61 | 173.61 | 173.61 | 174.50 | 173.61 | -1.86% | - |
| Feb 17, 2026 | 176.89 | 176.89 | 176.89 | 177.80 | 176.89 | 2.10% | - |
| Feb 16, 2026 | 173.26 | 173.26 | 173.26 | 174.15 | 173.26 | 2.96% | - |
| Feb 13, 2026 | 168.29 | 168.29 | 168.29 | 169.15 | 168.29 | -2.65% | - |
| Feb 12, 2026 | 172.60 | 172.60 | 172.60 | 173.75 | 172.86 | 2.90% | 12 |
| Feb 11, 2026 | 167.99 | 167.99 | 167.99 | 168.85 | 167.99 | 0.27% | - |
| Feb 10, 2026 | 167.54 | 167.54 | 167.54 | 168.40 | 167.54 | -2.12% | - |
| Feb 9, 2026 | 173.95 | 173.95 | 172.30 | 172.05 | 171.17 | -3.67% | 37 |
| Feb 6, 2026 | 177.69 | 177.69 | 177.69 | 178.60 | 177.69 | -1.87% | - |
| Feb 5, 2026 | 180.30 | 183.30 | 180.30 | 182.00 | 181.07 | 4.99% | 321 |
| Feb 4, 2026 | 172.47 | 172.47 | 172.47 | 173.35 | 172.47 | 1.08% | - |
| Feb 3, 2026 | 172.10 | 172.10 | 172.10 | 171.50 | 170.63 | 0.59% | 5 |
| Feb 2, 2026 | 169.63 | 169.63 | 169.63 | 170.50 | 169.63 | 2.96% | - |
| Jan 30, 2026 | 164.76 | 164.76 | 164.76 | 165.60 | 164.76 | -0.03% | - |
| Jan 29, 2026 | 164.81 | 164.81 | 164.81 | 165.65 | 164.81 | 0.30% | - |
| Jan 28, 2026 | 164.65 | 164.65 | 164.65 | 165.15 | 164.31 | 2.42% | 1 |
| Jan 27, 2026 | 160.43 | 160.43 | 160.43 | 161.25 | 160.43 | -1.74% | - |
| Jan 26, 2026 | 163.26 | 163.26 | 163.26 | 164.10 | 163.26 | 0.31% | - |
| Jan 23, 2026 | 162.77 | 162.77 | 162.77 | 163.60 | 162.77 | -1.09% | - |
| Jan 22, 2026 | 164.56 | 164.56 | 164.56 | 165.40 | 164.56 | 0.88% | - |
| Jan 21, 2026 | 163.11 | 163.11 | 163.11 | 163.95 | 163.11 | -1.12% | - |
| Jan 20, 2026 | 164.95 | 164.95 | 164.95 | 165.80 | 164.95 | 0.76% | - |
| Jan 19, 2026 | 163.71 | 163.71 | 163.71 | 164.55 | 163.71 | -1.17% | - |
| Jan 16, 2026 | 165.65 | 165.65 | 165.65 | 166.50 | 165.65 | -2.23% | - |
| Jan 15, 2026 | 169.43 | 169.43 | 169.43 | 170.30 | 169.43 | 0.38% | - |
| Jan 14, 2026 | 169.70 | 169.70 | 169.70 | 169.65 | 168.78 | -4.48% | 15 |
| Jan 13, 2026 | 176.69 | 176.69 | 176.69 | 177.60 | 176.69 | 0.23% | - |
| Jan 12, 2026 | 179.25 | 179.25 | 179.25 | 177.20 | 176.30 | -3.67% | 11 |
| Jan 9, 2026 | 182.45 | 182.45 | 182.45 | 183.95 | 183.01 | 2.31% | 70 |
| Jan 8, 2026 | 178.40 | 178.40 | 178.40 | 179.80 | 178.88 | 0.42% | 12 |
| Jan 7, 2026 | 178.14 | 178.14 | 178.14 | 179.05 | 178.14 | 2.08% | - |
| Jan 6, 2026 | 174.51 | 174.51 | 174.51 | 175.40 | 174.51 | 1.01% | - |
| Jan 5, 2026 | 172.76 | 172.76 | 172.76 | 173.65 | 172.76 | 0.14% | - |
| Jan 2, 2026 | 172.52 | 172.52 | 172.52 | 173.40 | 172.52 | -2.20% | - |
| Dec 30, 2025 | 176.40 | 176.40 | 176.40 | 177.30 | 176.40 | -0.03% | - |
| Dec 29, 2025 | 176.45 | 176.45 | 176.45 | 177.35 | 176.45 | -0.25% | - |
| Dec 23, 2025 | 176.89 | 176.89 | 176.89 | 177.80 | 176.89 | 1.22% | - |
| Dec 22, 2025 | 174.75 | 174.75 | 174.75 | 175.65 | 174.75 | 0.06% | - |
| Dec 19, 2025 | 174.66 | 174.66 | 174.66 | 175.55 | 174.65 | 0.03% | - |
| Dec 18, 2025 | 174.61 | 174.61 | 174.61 | 175.50 | 174.61 | -1.54% | - |
| Dec 17, 2025 | 177.34 | 177.34 | 177.34 | 178.25 | 177.34 | -0.25% | - |