The Allstate Corporation (FRA:ALS)
Germany · Delayed Price · Currency is EUR 181.90
-0.74 (-0.40%)
At close: Dec 1, 2025
The Allstate Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 166.65 | 166.65 | 166.65 | 166.65 | 165.87 | -0.18% | - |
| Oct 23, 2025 | 166.95 | 166.95 | 166.95 | 166.95 | 166.17 | 0.66% | - |
| Oct 22, 2025 | 165.85 | 165.85 | 165.85 | 165.85 | 165.07 | 0.15% | - |
| Oct 21, 2025 | 165.60 | 165.60 | 165.60 | 165.60 | 164.82 | -0.84% | - |
| Oct 20, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 166.22 | 1.40% | - |
| Oct 17, 2025 | 164.70 | 164.70 | 164.70 | 164.70 | 163.93 | -3.57% | - |
| Oct 16, 2025 | 170.80 | 170.80 | 170.80 | 170.80 | 170.00 | -4.82% | - |
| Oct 15, 2025 | 179.45 | 179.45 | 179.45 | 179.45 | 178.61 | 2.05% | - |
| Oct 14, 2025 | 175.85 | 175.85 | 175.85 | 175.85 | 175.02 | 0.26% | - |
| Oct 13, 2025 | 176.90 | 176.90 | 175.40 | 175.40 | 174.58 | -2.34% | 45 |
| Oct 10, 2025 | 179.60 | 179.60 | 179.60 | 179.60 | 178.76 | -0.96% | - |
| Oct 9, 2025 | 181.35 | 181.35 | 181.35 | 181.35 | 180.50 | 0.08% | - |
| Oct 8, 2025 | 181.20 | 181.20 | 181.20 | 181.20 | 180.35 | 2.14% | - |
| Oct 7, 2025 | 177.40 | 177.40 | 177.40 | 177.40 | 176.57 | -0.87% | - |
| Oct 6, 2025 | 178.95 | 178.95 | 178.95 | 178.95 | 178.11 | 0.39% | - |
| Oct 3, 2025 | 178.25 | 178.25 | 178.25 | 178.25 | 177.41 | -0.11% | - |
| Oct 2, 2025 | 178.45 | 178.45 | 178.45 | 178.45 | 177.61 | -1.46% | - |
| Oct 1, 2025 | 181.10 | 181.10 | 181.10 | 181.10 | 180.25 | 1.40% | - |
| Sep 30, 2025 | 178.90 | 178.90 | 178.60 | 178.60 | 177.76 | -2.46% | 13 |
| Sep 29, 2025 | 180.45 | 183.10 | 180.45 | 183.10 | 182.24 | 2.55% | 50 |
| Sep 26, 2025 | 178.55 | 178.55 | 178.55 | 178.55 | 177.71 | 0.73% | - |
| Sep 25, 2025 | 177.25 | 177.25 | 177.25 | 177.25 | 176.42 | 1.20% | - |
| Sep 24, 2025 | 175.15 | 175.15 | 175.15 | 175.15 | 174.33 | 0.75% | - |
| Sep 23, 2025 | 173.85 | 173.85 | 173.85 | 173.85 | 173.03 | -0.29% | - |