The Allstate Corporation (VIE:ALLS)
Austria · Delayed Price · Currency is EUR 181.95
+3.16 (1.77%)
At close: Mar 2, 2026
The Allstate Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 176.80 | 179.70 | 176.80 | 179.70 | 179.70 | 2.10% | - |
| Feb 25, 2026 | 178.00 | 178.70 | 176.00 | 176.00 | 176.00 | 0.20% | - |
| Feb 24, 2026 | 175.15 | 175.65 | 174.80 | 175.65 | 175.65 | 0.46% | - |
| Feb 23, 2026 | 173.80 | 174.90 | 173.80 | 174.85 | 174.85 | 0.87% | - |
| Feb 20, 2026 | 173.15 | 173.40 | 172.80 | 173.35 | 173.35 | 0.49% | - |
| Feb 19, 2026 | 177.55 | 177.55 | 172.50 | 172.50 | 172.50 | -1.15% | - |
| Feb 18, 2026 | 179.05 | 180.10 | 174.50 | 174.50 | 174.50 | -1.97% | - |
| Feb 17, 2026 | 175.75 | 178.00 | 175.25 | 178.00 | 178.00 | 1.48% | 3 |
| Feb 16, 2026 | 175.35 | 175.65 | 175.35 | 175.40 | 175.40 | 1.10% | - |
| Feb 13, 2026 | 174.10 | 174.10 | 173.50 | 173.50 | 173.50 | 0.20% | - |
| Feb 12, 2026 | 173.05 | 173.40 | 172.55 | 173.15 | 173.15 | 2.36% | - |
| Feb 11, 2026 | 169.15 | 169.80 | 168.65 | 169.15 | 169.15 | 0.42% | - |
| Feb 10, 2026 | 167.95 | 168.65 | 167.95 | 168.45 | 168.45 | -2.12% | - |
| Feb 9, 2026 | 175.40 | 175.40 | 172.10 | 172.10 | 172.10 | -3.48% | - |
| Feb 6, 2026 | 182.40 | 183.35 | 178.30 | 178.30 | 178.30 | -1.79% | - |
| Feb 5, 2026 | 177.70 | 182.85 | 176.55 | 181.55 | 181.55 | 4.76% | 219 |
| Feb 4, 2026 | 170.90 | 173.30 | 170.90 | 173.30 | 173.30 | 1.05% | - |
| Feb 3, 2026 | 169.95 | 171.50 | 169.95 | 171.50 | 171.50 | 0.97% | - |
| Feb 2, 2026 | 166.70 | 169.85 | 166.70 | 169.85 | 169.85 | 2.54% | - |
| Jan 30, 2026 | 165.65 | 167.00 | 165.65 | 165.65 | 165.65 | -0.12% | - |
| Jan 29, 2026 | 164.85 | 166.35 | 164.85 | 165.85 | 165.85 | 0.61% | - |
| Jan 28, 2026 | 162.55 | 164.85 | 162.25 | 164.85 | 164.85 | 2.20% | - |
| Jan 27, 2026 | 165.15 | 165.15 | 161.30 | 161.30 | 161.30 | -1.74% | - |
| Jan 26, 2026 | 163.50 | 164.15 | 162.55 | 164.15 | 164.15 | 0.37% | - |
| Jan 23, 2026 | 166.40 | 166.40 | 163.55 | 163.55 | 163.55 | -1.12% | - |
| Jan 22, 2026 | 165.90 | 165.90 | 164.85 | 165.40 | 165.40 | 0.82% | - |
| Jan 21, 2026 | 165.50 | 165.50 | 164.05 | 164.05 | 164.05 | -1.00% | - |
| Jan 20, 2026 | 162.30 | 165.70 | 162.30 | 165.70 | 165.70 | 0.91% | - |
| Jan 19, 2026 | 164.30 | 164.45 | 163.85 | 164.20 | 164.20 | -1.41% | - |
| Jan 16, 2026 | 168.65 | 168.65 | 166.55 | 166.55 | 166.55 | -2.03% | - |
| Jan 15, 2026 | 169.35 | 171.00 | 168.35 | 170.00 | 170.00 | 0.15% | - |
| Jan 14, 2026 | 169.45 | 174.15 | 169.45 | 169.75 | 169.75 | -4.37% | - |
| Jan 13, 2026 | 178.80 | 179.10 | 177.50 | 177.50 | 177.50 | 0.20% | - |
| Jan 12, 2026 | 181.25 | 181.75 | 177.15 | 177.15 | 177.15 | -3.78% | - |
| Jan 9, 2026 | 181.30 | 184.10 | 181.30 | 184.10 | 184.10 | 2.28% | - |
| Jan 8, 2026 | 177.05 | 180.00 | 177.05 | 180.00 | 180.00 | 0.50% | - |
| Jan 7, 2026 | 178.85 | 179.10 | 178.65 | 179.10 | 179.10 | 2.34% | - |
| Jan 6, 2026 | 175.25 | 175.25 | 174.90 | 175.00 | 175.00 | 0.81% | - |
| Jan 5, 2026 | 174.50 | 174.90 | 173.10 | 173.60 | 173.60 | 0.09% | - |
| Jan 2, 2026 | 177.40 | 178.95 | 173.45 | 173.45 | 173.45 | -2.20% | - |
| Dec 30, 2025 | 177.15 | 177.40 | 177.15 | 177.35 | 177.35 | -0.06% | - |
| Dec 29, 2025 | 176.35 | 177.45 | 176.35 | 177.45 | 177.45 | -0.14% | - |
| Dec 23, 2025 | 175.80 | 177.70 | 175.60 | 177.70 | 177.70 | 1.11% | - |
| Dec 22, 2025 | 175.20 | 175.75 | 173.75 | 175.75 | 175.75 | 0.29% | - |
| Dec 19, 2025 | 174.90 | 175.25 | 174.25 | 175.25 | 175.25 | -0.14% | - |
| Dec 18, 2025 | 178.15 | 178.60 | 175.50 | 175.50 | 175.50 | -1.46% | - |
| Dec 17, 2025 | 178.90 | 179.20 | 178.10 | 178.10 | 178.10 | -0.31% | - |
| Dec 16, 2025 | 178.65 | 179.15 | 178.65 | 178.65 | 178.65 | 0.14% | - |
| Dec 15, 2025 | 177.05 | 178.40 | 176.60 | 178.40 | 178.40 | 1.13% | - |
| Dec 12, 2025 | 176.55 | 176.80 | 176.40 | 176.40 | 176.40 | 0.20% | - |