The Allstate Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	45.24	45.24	45.24	45.24	45.08	2.08%	440
Feb 25, 2026	44.32	44.32	44.32	44.32	44.16	-0.36%	765
Feb 24, 2026	44.46	44.48	44.46	44.48	44.32	0.27%	10
Feb 23, 2026	43.76	44.44	43.76	44.36	44.20	-3.08%	8
Feb 20, 2026	45.77	45.77	45.77	45.77	45.61	0.26%	6
Feb 19, 2026	45.65	45.65	45.65	45.65	45.49	0.71%	1
Feb 18, 2026	45.33	45.33	45.33	45.33	45.17	0.55%	770
Feb 13, 2026	45.08	45.08	45.08	45.08	44.92	2.43%	880
Feb 11, 2026	44.01	44.01	44.01	44.01	43.85	1.22%	1,770
Feb 10, 2026	43.48	43.48	43.48	43.48	43.33	-4.31%	792
Feb 6, 2026	45.44	45.44	45.44	45.44	45.28	-2.91%	770
Feb 5, 2026	46.80	46.80	46.80	46.80	46.64	4.35%	1
Feb 4, 2026	44.85	44.85	44.85	44.85	44.69	5.06%	5
Jan 29, 2026	42.55	42.69	42.55	42.69	42.54	0.97%	61
Jan 28, 2026	42.28	42.28	42.28	42.28	42.13	0.33%	5
Jan 27, 2026	42.46	42.46	42.14	42.14	41.99	-2.59%	920
Jan 26, 2026	43.26	43.26	43.26	43.26	43.11	0.63%	210
Jan 22, 2026	43.16	43.16	42.60	42.99	42.84	-1.31%	19
Jan 20, 2026	43.21	43.56	43.21	43.56	43.41	0.81%	6
Jan 19, 2026	45.87	48.60	43.21	43.21	43.06	-1.10%	6
Jan 15, 2026	44.01	44.01	43.69	43.69	43.54	-0.73%	21
Jan 14, 2026	44.72	45.12	44.00	44.01	43.85	-1.32%	1,480
Jan 13, 2026	45.85	45.85	44.22	44.60	44.44	-5.31%	2,005
Jan 12, 2026	47.10	47.10	47.10	47.10	46.93	0.64%	1
Jan 7, 2026	46.60	46.80	46.60	46.80	46.64	0.54%	31
Jan 5, 2026	46.10	46.55	45.80	46.55	46.39	0.98%	298
Jan 2, 2026	46.30	46.30	46.10	46.10	45.94	-2.68%	3
Dec 19, 2025	47.10	47.37	47.10	47.37	47.20	-0.84%	41
Dec 16, 2025	47.77	47.77	47.77	47.77	47.60	0.46%	440
Dec 15, 2025	47.55	47.55	47.55	47.55	47.38	2.48%	1
Dec 12, 2025	46.40	46.40	46.40	46.40	46.24	-0.22%	1
Dec 11, 2025	45.75	46.70	45.75	46.50	46.34	0.65%	10
Dec 10, 2025	46.55	46.55	46.20	46.20	46.04	1.87%	4
Dec 8, 2025	45.80	45.80	45.30	45.35	45.19	-1.20%	8
Dec 5, 2025	45.30	46.20	45.30	45.90	45.74	-	7
Dec 3, 2025	45.90	45.90	45.90	45.90	45.74	-1.29%	1
Dec 2, 2025	46.50	46.50	46.50	46.50	46.34	-2.62%	20
Dec 1, 2025	47.85	47.85	47.35	47.75	47.58	0.87%	4
Nov 28, 2025	45.50	47.34	45.50	47.34	47.17	6.29%	4
Nov 27, 2025	49.04	49.04	42.01	44.54	44.23	-4.63%	6
Nov 21, 2025	46.70	46.70	46.70	46.70	46.38	-	1
Nov 19, 2025	47.70	47.70	46.70	46.70	46.38	-0.32%	3
Nov 17, 2025	47.44	47.44	46.85	46.85	46.52	1.52%	1,240
Nov 13, 2025	46.35	46.35	46.15	46.15	45.83	3.01%	26
Nov 7, 2025	45.08	45.08	44.80	44.80	44.49	2.94%	22
Nov 5, 2025	43.52	43.52	43.52	43.52	43.22	1.02%	24
Oct 31, 2025	43.08	43.08	43.08	43.08	42.78	-0.46%	4
Oct 30, 2025	43.28	43.28	43.28	43.28	42.98	2.80%	1
Oct 29, 2025	42.50	42.50	42.10	42.10	41.81	-1.82%	10
Oct 28, 2025	43.05	43.08	42.60	42.88	42.58	-0.51%	1,228