The Allstate Corporation (FRA:ALS)
Germany · Delayed Price · Currency is EUR 175.60
-0.85 (-0.48%)
At close: Jan 5, 2026
The Allstate Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -1.04% | - |
| Dec 4, 2025 | 177.85 | 177.85 | 177.85 | 177.85 | 177.85 | -0.28% | - |
| Dec 3, 2025 | 178.35 | 178.35 | 178.35 | 178.35 | 178.35 | -0.72% | - |
| Dec 2, 2025 | 179.65 | 179.65 | 179.65 | 179.65 | 179.65 | -1.24% | - |
| Dec 1, 2025 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | -0.87% | - |
| Nov 28, 2025 | 183.50 | 183.50 | 183.50 | 183.50 | 182.64 | 0.11% | - |
| Nov 27, 2025 | 183.30 | 183.30 | 183.30 | 183.30 | 182.44 | -1.50% | - |
| Nov 26, 2025 | 182.65 | 186.10 | 182.65 | 186.10 | 185.23 | 1.64% | 300 |
| Nov 25, 2025 | 183.10 | 183.10 | 183.10 | 183.10 | 182.24 | -1.16% | - |
| Nov 24, 2025 | 185.25 | 185.25 | 185.25 | 185.25 | 184.38 | 1.51% | - |
| Nov 21, 2025 | 182.50 | 182.50 | 182.50 | 182.50 | 181.64 | 0.22% | - |
| Nov 20, 2025 | 182.10 | 182.10 | 182.10 | 182.10 | 181.24 | 1.17% | - |
| Nov 19, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.15 | 0.70% | - |
| Nov 18, 2025 | 178.75 | 178.75 | 178.75 | 178.75 | 177.91 | -2.69% | - |
| Nov 17, 2025 | 183.70 | 183.70 | 183.70 | 183.70 | 182.84 | 1.91% | - |
| Nov 14, 2025 | 180.25 | 180.25 | 180.25 | 180.25 | 179.40 | 0.36% | - |
| Nov 13, 2025 | 179.60 | 179.60 | 179.60 | 179.60 | 178.76 | 0.67% | - |
| Nov 12, 2025 | 178.15 | 178.40 | 178.15 | 178.40 | 177.56 | 1.77% | 25 |
| Nov 11, 2025 | 175.30 | 175.30 | 175.30 | 175.30 | 174.48 | 0.46% | - |
| Nov 10, 2025 | 174.50 | 174.50 | 174.50 | 174.50 | 173.68 | 2.17% | - |
| Nov 7, 2025 | 170.80 | 170.80 | 170.80 | 170.80 | 170.00 | -0.29% | - |
| Nov 6, 2025 | 171.30 | 171.30 | 171.30 | 171.30 | 170.49 | 1.48% | - |
| Nov 5, 2025 | 168.85 | 168.85 | 168.80 | 168.80 | 168.01 | 2.77% | 120 |
| Nov 4, 2025 | 164.25 | 164.25 | 164.25 | 164.25 | 163.48 | -0.45% | - |
| Nov 3, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 164.22 | -0.21% | - |
| Oct 31, 2025 | 165.35 | 165.35 | 165.35 | 165.35 | 164.57 | 1.79% | - |
| Oct 30, 2025 | 162.45 | 162.45 | 162.45 | 162.45 | 161.69 | -0.49% | - |
| Oct 29, 2025 | 163.25 | 163.25 | 163.25 | 163.25 | 162.48 | -2.22% | - |
| Oct 28, 2025 | 164.65 | 166.95 | 164.65 | 166.95 | 166.17 | 0.75% | 116 |
| Oct 27, 2025 | 165.70 | 165.70 | 165.70 | 165.70 | 164.92 | -0.57% | - |