The Allstate Corporation (BIT:1ALL)
Italy · Delayed Price · Currency is EUR 174.55
-5.20 (-2.89%)
At close: Dec 5, 2025
The Allstate Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 174.55 | 174.55 | 174.55 | 174.55 | 174.55 | -2.89% | - |
| Dec 4, 2025 | 179.75 | 179.75 | 179.75 | 179.75 | 179.75 | 0.64% | - |
| Dec 3, 2025 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | -3.80% | - |
| Dec 2, 2025 | 185.65 | 185.65 | 185.65 | 185.65 | 185.65 | 1.73% | - |
| Dec 1, 2025 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | -1.70% | - |
| Nov 28, 2025 | 185.65 | 185.65 | 185.65 | 185.65 | 185.65 | -0.35% | - |
| Nov 27, 2025 | 185.44 | 185.44 | 185.44 | 186.30 | 185.44 | 0.65% | - |
| Nov 26, 2025 | 184.24 | 184.24 | 184.24 | 185.10 | 184.24 | 0.22% | - |
| Nov 25, 2025 | 183.85 | 183.85 | 183.85 | 184.70 | 183.85 | -0.75% | - |
| Nov 24, 2025 | 185.24 | 185.24 | 185.24 | 186.10 | 185.24 | -0.16% | - |
| Nov 21, 2025 | 185.54 | 185.54 | 185.54 | 186.40 | 185.54 | 1.50% | - |
| Nov 20, 2025 | 182.80 | 182.80 | 182.80 | 183.65 | 182.80 | 1.24% | - |
| Nov 19, 2025 | 180.56 | 180.56 | 180.56 | 181.40 | 180.56 | -0.38% | - |
| Nov 18, 2025 | 181.26 | 181.26 | 181.26 | 182.10 | 181.26 | -0.25% | - |
| Nov 17, 2025 | 181.71 | 181.71 | 181.71 | 182.55 | 181.71 | -0.63% | - |
| Nov 14, 2025 | 182.85 | 182.85 | 182.85 | 183.70 | 182.85 | 1.69% | - |
| Nov 13, 2025 | 179.81 | 179.81 | 179.81 | 180.65 | 179.81 | 1.20% | - |
| Nov 12, 2025 | 177.67 | 177.67 | 177.67 | 178.50 | 177.67 | 0.17% | - |
| Nov 11, 2025 | 177.38 | 177.38 | 177.38 | 178.20 | 177.38 | 1.45% | - |
| Nov 10, 2025 | 174.84 | 174.84 | 174.84 | 175.65 | 174.84 | 0.86% | - |
| Nov 7, 2025 | 173.34 | 173.34 | 173.34 | 174.15 | 173.34 | 2.17% | - |
| Nov 6, 2025 | 169.66 | 169.66 | 169.66 | 170.45 | 169.66 | 0.21% | - |
| Nov 5, 2025 | 169.31 | 169.31 | 169.31 | 170.10 | 169.31 | 1.40% | - |
| Nov 4, 2025 | 166.97 | 166.97 | 166.97 | 167.75 | 166.97 | 1.48% | - |
| Nov 3, 2025 | 164.54 | 164.54 | 164.54 | 165.30 | 164.53 | -0.54% | - |
| Oct 31, 2025 | 165.43 | 165.43 | 165.43 | 166.20 | 165.43 | -0.03% | - |
| Oct 30, 2025 | 165.48 | 165.48 | 165.48 | 166.25 | 165.48 | 2.28% | - |
| Oct 29, 2025 | 161.80 | 161.80 | 161.80 | 162.55 | 161.80 | -1.31% | - |
| Oct 28, 2025 | 163.94 | 163.94 | 163.94 | 164.70 | 163.94 | -0.42% | - |
| Oct 27, 2025 | 164.64 | 164.64 | 164.64 | 165.40 | 164.63 | -0.45% | - |
| Oct 24, 2025 | 165.38 | 165.38 | 165.38 | 166.15 | 165.38 | -0.84% | - |
| Oct 23, 2025 | 166.78 | 166.78 | 166.78 | 167.55 | 166.77 | 0.57% | - |
| Oct 22, 2025 | 165.83 | 165.83 | 165.83 | 166.60 | 165.83 | -0.63% | - |
| Oct 21, 2025 | 166.87 | 166.87 | 166.87 | 167.65 | 166.87 | 0.75% | - |
| Oct 20, 2025 | 165.63 | 165.63 | 165.63 | 166.40 | 165.63 | -0.78% | - |
| Oct 17, 2025 | 166.92 | 166.92 | 166.92 | 167.70 | 166.92 | 0.27% | - |
| Oct 16, 2025 | 171.15 | 171.15 | 171.15 | 167.25 | 166.48 | -2.79% | 40 |
| Oct 15, 2025 | 179.75 | 180.30 | 179.75 | 172.05 | 171.25 | -3.91% | 120 |
| Oct 14, 2025 | 178.22 | 178.22 | 178.22 | 179.05 | 178.22 | 0.99% | - |
| Oct 13, 2025 | 176.48 | 176.48 | 176.48 | 177.30 | 176.48 | -0.59% | - |
| Oct 10, 2025 | 177.53 | 177.53 | 177.53 | 178.35 | 177.52 | -1.60% | - |
| Oct 9, 2025 | 180.41 | 180.41 | 180.41 | 181.25 | 180.41 | -1.20% | - |
| Oct 8, 2025 | 182.60 | 182.60 | 182.60 | 183.45 | 182.60 | 1.13% | - |
| Oct 7, 2025 | 176.70 | 176.70 | 176.70 | 181.40 | 180.56 | 1.00% | 15 |
| Oct 6, 2025 | 178.77 | 178.77 | 178.77 | 179.60 | 178.77 | 0.42% | - |
| Oct 3, 2025 | 178.02 | 178.02 | 178.02 | 178.85 | 178.02 | -0.47% | - |
| Oct 2, 2025 | 178.87 | 178.87 | 178.87 | 179.70 | 178.87 | -1.64% | - |
| Oct 1, 2025 | 181.85 | 181.85 | 181.85 | 182.70 | 181.85 | 0.14% | - |
| Sep 30, 2025 | 181.61 | 181.61 | 181.61 | 182.45 | 181.61 | 0.86% | - |
| Sep 29, 2025 | 180.06 | 180.06 | 180.06 | 180.90 | 180.06 | 0.03% | - |