The Allstate Corporation (ETR:ALS)
Germany · Delayed Price · Currency is EUR 180.90
+1.15 (0.64%)
At close: Feb 27, 2026
The Allstate Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | 0.64% | - |
| Feb 26, 2026 | 180.00 | 180.00 | 179.75 | 179.75 | 179.75 | 2.19% | 1 |
| Feb 25, 2026 | 179.90 | 179.90 | 175.85 | 175.90 | 175.90 | 0.09% | 20 |
| Feb 24, 2026 | 175.75 | 175.75 | 175.75 | 175.75 | 175.75 | 0.57% | - |
| Feb 23, 2026 | 174.75 | 174.75 | 174.75 | 174.75 | 174.75 | 0.63% | - |
| Feb 20, 2026 | 173.15 | 173.65 | 173.15 | 173.65 | 173.65 | 0.46% | 2 |
| Feb 19, 2026 | 172.85 | 172.85 | 172.85 | 172.85 | 172.85 | -0.95% | - |
| Feb 18, 2026 | 178.85 | 178.85 | 174.35 | 174.50 | 174.50 | -2.08% | 2 |
| Feb 17, 2026 | 176.55 | 178.20 | 176.55 | 178.20 | 178.20 | 2.56% | 14 |
| Feb 13, 2026 | 173.55 | 173.75 | 173.55 | 173.75 | 173.75 | 0.26% | 15 |
| Feb 12, 2026 | 173.60 | 173.60 | 173.30 | 173.30 | 173.30 | 2.45% | 1 |
| Feb 11, 2026 | 168.65 | 169.15 | 168.50 | 169.15 | 169.15 | -1.63% | 81 |
| Feb 9, 2026 | 174.75 | 174.75 | 171.95 | 171.95 | 171.95 | -3.51% | 14 |
| Feb 6, 2026 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | 2.83% | - |
| Feb 4, 2026 | 173.00 | 173.30 | 173.00 | 173.30 | 173.30 | 1.02% | 1 |
| Feb 3, 2026 | 169.35 | 171.55 | 169.30 | 171.55 | 171.55 | 0.88% | 36 |
| Feb 2, 2026 | 166.85 | 170.05 | 166.85 | 170.05 | 170.05 | 2.53% | 20 |
| 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 |