The Allstate Corporation (FRA:ALS)
Germany · Delayed Price · Currency is EUR 172.05
-4.50 (-2.55%)
At close: Feb 20, 2026
The Allstate Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | -2.55% | - |
| Feb 19, 2026 | 176.55 | 176.55 | 176.55 | 176.55 | 176.55 | -0.95% | - |
| Feb 18, 2026 | 178.25 | 178.25 | 178.25 | 178.25 | 178.25 | 2.53% | - |
| Feb 17, 2026 | 173.85 | 173.85 | 173.85 | 173.85 | 173.85 | -0.06% | - |
| Feb 16, 2026 | 173.95 | 173.95 | 173.95 | 173.95 | 173.95 | 0.55% | - |
| Feb 13, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0.76% | - |
| Feb 12, 2026 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | 2.26% | - |
| Feb 11, 2026 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | 0.27% | - |
| Feb 10, 2026 | 166.85 | 167.45 | 166.85 | 167.45 | 167.45 | -0.62% | 75 |
| Feb 9, 2026 | 174.00 | 174.00 | 168.50 | 168.50 | 168.50 | -8.10% | 80 |
| Feb 6, 2026 | 183.35 | 183.35 | 183.35 | 183.35 | 183.35 | 4.50% | 75 |
| Feb 5, 2026 | 175.45 | 175.45 | 175.45 | 175.45 | 175.45 | 3.45% | - |
| Feb 4, 2026 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | 0.30% | - |
| Feb 3, 2026 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | 1.93% | - |
| Feb 2, 2026 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | 0.61% | - |
| Jan 30, 2026 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | 0.73% | - |
| Jan 29, 2026 | 163.70 | 163.70 | 163.70 | 163.70 | 163.70 | 1.33% | - |
| Jan 28, 2026 | 161.55 | 161.55 | 161.55 | 161.55 | 161.55 | -1.64% | - |
| Jan 27, 2026 | 164.25 | 164.25 | 164.25 | 164.25 | 164.25 | 1.30% | - |
| Jan 26, 2026 | 162.15 | 162.15 | 162.15 | 162.15 | 162.15 | -1.94% | - |
| Jan 23, 2026 | 165.35 | 165.35 | 165.35 | 165.35 | 165.35 | 0.36% | - |
| Jan 22, 2026 | 164.75 | 164.75 | 164.75 | 164.75 | 164.75 | 0.27% | - |
| Jan 21, 2026 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | 0.89% | - |
| Jan 20, 2026 | 162.85 | 162.85 | 162.85 | 162.85 | 162.85 | -0.40% | - |
| Jan 19, 2026 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | -2.36% | - |
| Jan 16, 2026 | 167.45 | 167.45 | 167.45 | 167.45 | 167.45 | -0.03% | - |
| Jan 15, 2026 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | -0.62% | - |
| Jan 14, 2026 | 168.40 | 168.55 | 168.40 | 168.55 | 168.55 | -5.20% | 8 |
| Jan 13, 2026 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | -1.36% | - |
| Jan 12, 2026 | 180.05 | 181.35 | 180.05 | 180.25 | 180.25 | -0.74% | 60 |
| Jan 9, 2026 | 180.05 | 181.60 | 180.05 | 181.60 | 181.60 | 3.15% | 8 |
| Jan 8, 2026 | 176.05 | 176.05 | 176.05 | 176.05 | 176.05 | -0.28% | - |
| Jan 7, 2026 | 176.55 | 176.55 | 176.55 | 176.55 | 176.55 | 1.38% | - |
| Jan 6, 2026 | 174.15 | 174.15 | 174.15 | 174.15 | 174.15 | -0.83% | - |
| Jan 5, 2026 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | -0.48% | 20 |
| Jan 2, 2026 | 176.45 | 176.45 | 176.45 | 176.45 | 176.45 | 0.26% | - |
| Dec 30, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0.37% | - |
| Dec 29, 2025 | 175.35 | 175.35 | 175.35 | 175.35 | 175.35 | -0.23% | - |
| Dec 23, 2025 | 175.75 | 175.75 | 175.75 | 175.75 | 175.75 | 0.95% | - |
| Dec 22, 2025 | 174.10 | 174.10 | 174.10 | 174.10 | 174.10 | 0.20% | - |
| Dec 19, 2025 | 173.75 | 173.75 | 173.75 | 173.75 | 173.75 | -1.86% | - |
| Dec 18, 2025 | 177.05 | 177.05 | 177.05 | 177.05 | 177.05 | -0.45% | - |
| Dec 17, 2025 | 177.85 | 177.85 | 177.85 | 177.85 | 177.85 | -0.56% | - |
| Dec 16, 2025 | 178.85 | 178.85 | 178.85 | 178.85 | 178.85 | 1.82% | - |
| Dec 15, 2025 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | 0.34% | - |
| Dec 12, 2025 | 175.05 | 175.05 | 175.05 | 175.05 | 175.05 | 2.82% | - |
| Dec 11, 2025 | 170.35 | 170.95 | 170.25 | 170.25 | 170.25 | -0.84% | 300 |
| Dec 10, 2025 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | 0.12% | - |
| Dec 9, 2025 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | -0.55% | - |
| Dec 8, 2025 | 172.45 | 172.45 | 172.45 | 172.45 | 172.45 | -2.02% | - |