The Allstate Corporation (ETR:ALS)
Germany · Delayed Price · Currency is EUR 170.75
+3.55 (2.12%)
Feb 2, 2026, 3:55 PM CET
The Allstate Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 165.30 | 165.85 | 165.05 | 165.85 | 165.85 | -0.12% | 11 |
| Jan 29, 2026 | 166.05 | 166.05 | 166.05 | 166.05 | 166.05 | 0.70% | - |
| Jan 28, 2026 | 162.80 | 164.90 | 162.80 | 164.90 | 164.90 | 2.20% | 6 |
| Jan 27, 2026 | 163.85 | 163.85 | 161.20 | 161.35 | 161.35 | -1.68% | 84 |
| Jan 26, 2026 | 163.55 | 164.90 | 163.55 | 164.10 | 164.10 | 0.52% | 216 |
| Jan 23, 2026 | 163.25 | 163.25 | 163.25 | 163.25 | 163.25 | -1.36% | - |
| Jan 22, 2026 | 165.30 | 165.50 | 165.20 | 165.50 | 165.50 | 1.04% | 64 |
| Jan 21, 2026 | 165.40 | 166.25 | 163.70 | 163.80 | 163.80 | -1.06% | 83 |
| Jan 20, 2026 | 165.55 | 165.55 | 165.55 | 165.55 | 165.55 | 0.76% | - |
| Jan 19, 2026 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | -3.38% | - |
| Jan 15, 2026 | 170.90 | 170.90 | 170.05 | 170.05 | 170.05 | 0.15% | 112 |
| Jan 14, 2026 | 170.45 | 170.45 | 169.80 | 169.80 | 169.80 | -4.47% | 11 |
| Jan 13, 2026 | 180.10 | 180.10 | 177.75 | 177.75 | 177.75 | 0.37% | 228 |
| Jan 12, 2026 | 182.85 | 182.85 | 177.10 | 177.10 | 177.10 | -3.85% | 146 |
| Jan 9, 2026 | 183.30 | 184.20 | 183.30 | 184.20 | 184.20 | 2.39% | 2 |
| Jan 8, 2026 | 178.20 | 179.90 | 178.20 | 179.90 | 179.90 | 0.36% | 55 |
| Jan 7, 2026 | 179.90 | 179.90 | 178.65 | 179.25 | 179.25 | 2.40% | 90 |
| Jan 6, 2026 | 176.40 | 176.40 | 175.05 | 175.05 | 175.05 | 0.78% | 1 |
| Jan 5, 2026 | 174.85 | 174.85 | 173.40 | 173.70 | 173.70 | 0.35% | 59 |
| Jan 2, 2026 | 178.65 | 178.65 | 173.10 | 173.10 | 173.10 | -2.62% | 334 |
| Dec 30, 2025 | 177.75 | 177.75 | 177.75 | 177.75 | 177.75 | 0.20% | - |
| Dec 29, 2025 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | -0.28% | - |
| Dec 23, 2025 | 177.80 | 177.90 | 177.80 | 177.90 | 177.90 | 1.14% | 5 |
| Dec 22, 2025 | 175.70 | 175.90 | 175.70 | 175.90 | 175.90 | 0.29% | 47 |
| Dec 19, 2025 | 175.40 | 175.40 | 175.40 | 175.40 | 175.40 | -0.06% | - |
| Dec 18, 2025 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | -1.60% | - |
| Dec 17, 2025 | 179.60 | 179.60 | 178.35 | 178.35 | 178.35 | -0.17% | 11 |
| Dec 16, 2025 | 177.75 | 178.65 | 177.55 | 178.65 | 178.65 | 0.20% | 35 |
| Dec 15, 2025 | 178.30 | 178.30 | 178.30 | 178.30 | 178.30 | 1.02% | - |
| Dec 12, 2025 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | 0.20% | - |
| Dec 11, 2025 | 176.15 | 176.15 | 176.15 | 176.15 | 176.15 | 1.59% | - |
| Dec 10, 2025 | 170.90 | 173.40 | 170.90 | 173.40 | 173.40 | -0.09% | 45 |
| Dec 9, 2025 | 174.05 | 174.05 | 173.15 | 173.55 | 173.55 | -0.29% | 104 |
| Dec 8, 2025 | 172.30 | 174.05 | 172.25 | 174.05 | 174.05 | -0.32% | 100 |
| Dec 5, 2025 | 174.75 | 174.75 | 174.60 | 174.60 | 174.60 | -2.68% | 1 |
| Dec 4, 2025 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | 0.70% | - |
| Dec 3, 2025 | 178.15 | 178.15 | 178.15 | 178.15 | 178.15 | -1.66% | - |
| Dec 2, 2025 | 181.15 | 181.15 | 181.15 | 181.15 | 181.15 | -0.71% | - |
| Dec 1, 2025 | 182.45 | 182.45 | 182.45 | 182.45 | 182.45 | -1.33% | - |
| Nov 28, 2025 | 184.90 | 184.90 | 184.90 | 184.90 | 184.04 | 0.22% | - |
| Nov 27, 2025 | 184.50 | 184.50 | 184.50 | 184.50 | 183.64 | -0.32% | - |
| Nov 26, 2025 | 185.10 | 185.10 | 185.10 | 185.10 | 184.24 | 0.08% | - |
| Nov 25, 2025 | 184.95 | 184.95 | 184.95 | 184.95 | 184.09 | -0.64% | - |
| Nov 24, 2025 | 185.70 | 186.15 | 185.70 | 186.15 | 185.28 | -0.21% | 4 |
| Nov 21, 2025 | 186.50 | 186.55 | 185.80 | 186.55 | 185.68 | 1.63% | 101 |
| Nov 20, 2025 | 183.55 | 183.55 | 183.55 | 183.55 | 182.69 | 1.24% | - |
| Nov 19, 2025 | 181.30 | 181.30 | 181.30 | 181.30 | 180.45 | -0.47% | - |
| Nov 18, 2025 | 182.15 | 182.15 | 182.15 | 182.15 | 181.30 | -0.22% | - |
| Nov 17, 2025 | 183.85 | 183.85 | 182.55 | 182.55 | 181.70 | -0.65% | 6 |
| Nov 14, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 182.89 | 1.74% | - |