The Allstate Corporation (ALL.PRB)
NYSE: ALL.PRB · Real-Time Price · USD
25.70
-0.06 (-0.23%)
At close: Oct 2, 2026
The Allstate Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 25.75 | 25.89 | 25.66 | 25.70 | 25.70 | -0.23% | 19,860 |
| Oct 1, 2026 | 25.52 | 25.83 | 25.44 | 25.76 | 25.76 | 0.90% | 117,632 |
| Sep 30, 2026 | 25.73 | 25.99 | 25.62 | 25.99 | 25.53 | 0.50% | 272,596 |
| Sep 29, 2026 | 25.75 | 25.86 | 25.69 | 25.86 | 25.40 | 0.43% | 33,385 |
| Sep 28, 2026 | 25.71 | 25.75 | 25.62 | 25.75 | 25.30 | 0.16% | 29,257 |
| Sep 25, 2026 | 25.72 | 25.74 | 25.65 | 25.71 | 25.26 | -0.23% | 12,713 |
| Sep 24, 2026 | 25.78 | 25.78 | 25.72 | 25.77 | 25.31 | -0.12% | 11,018 |
| Sep 23, 2026 | 25.80 | 25.88 | 25.69 | 25.80 | 25.34 | -0.31% | 26,359 |
| Sep 22, 2026 | 25.76 | 25.88 | 25.76 | 25.88 | 25.42 | 0.04% | 17,048 |
| Sep 21, 2026 | 25.80 | 25.93 | 25.74 | 25.87 | 25.41 | 0.47% | 19,105 |
| Sep 18, 2026 | 25.67 | 25.80 | 25.66 | 25.75 | 25.30 | 0.16% | 6,802 |
| Sep 17, 2026 | 25.75 | 25.75 | 25.68 | 25.71 | 25.26 | 0.04% | 12,917 |
| Sep 16, 2026 | 25.66 | 25.71 | 25.62 | 25.70 | 25.25 | 0.04% | 31,126 |
| Sep 15, 2026 | 25.59 | 25.70 | 25.54 | 25.69 | 25.24 | 0.35% | 75,713 |
| Sep 14, 2026 | 25.57 | 25.61 | 25.55 | 25.60 | 25.15 | 0.08% | 25,654 |
| Sep 11, 2026 | 25.55 | 25.60 | 25.50 | 25.58 | 25.13 | 0.12% | 35,368 |
| Sep 10, 2026 | 25.61 | 25.63 | 25.47 | 25.55 | 25.10 | -0.31% | 28,047 |
| Sep 9, 2026 | 25.62 | 25.63 | 25.59 | 25.63 | 25.18 | 0.08% | 21,142 |
| Sep 8, 2026 | 25.59 | 25.63 | 25.57 | 25.61 | 25.16 | 0.08% | 12,051 |
| Sep 4, 2026 | 25.55 | 25.67 | 25.55 | 25.59 | 25.14 | 0.04% | 27,829 |
| Sep 3, 2026 | 25.59 | 25.63 | 25.57 | 25.58 | 25.13 | -0.12% | 20,363 |
| Sep 2, 2026 | 25.61 | 25.61 | 25.57 | 25.61 | 25.16 | - | 14,424 |
| Sep 1, 2026 | 25.55 | 25.61 | 25.55 | 25.61 | 25.16 | - | 18,520 |
| Aug 31, 2026 | 25.57 | 25.61 | 25.55 | 25.61 | 25.16 | 0.16% | 23,577 |
| Aug 28, 2026 | 25.56 | 25.61 | 25.56 | 25.57 | 25.12 | -0.08% | 12,952 |
| Aug 27, 2026 | 25.56 | 25.60 | 25.56 | 25.59 | 25.14 | 0.14% | 13,175 |
| Aug 26, 2026 | 25.62 | 25.67 | 25.55 | 25.56 | 25.10 | -0.29% | 13,655 |
| Aug 25, 2026 | 25.56 | 25.63 | 25.56 | 25.63 | 25.18 | 0.07% | 13,202 |
| Aug 24, 2026 | 25.60 | 25.62 | 25.58 | 25.61 | 25.16 | 0.12% | 8,163 |
| Aug 21, 2026 | 25.53 | 25.60 | 25.53 | 25.58 | 25.13 | 0.04% | 10,679 |
| Aug 20, 2026 | 25.58 | 25.60 | 25.55 | 25.57 | 25.12 | -0.06% | 18,009 |
| Aug 19, 2026 | 25.56 | 25.59 | 25.52 | 25.59 | 25.13 | 0.18% | 34,878 |
| Aug 18, 2026 | 25.56 | 25.59 | 25.53 | 25.54 | 25.09 | -0.08% | 14,809 |
| Aug 17, 2026 | 25.62 | 25.65 | 25.56 | 25.56 | 25.11 | -0.23% | 11,230 |
| Aug 14, 2026 | 25.60 | 25.68 | 25.60 | 25.62 | 25.17 | 0.08% | 14,275 |
| Aug 13, 2026 | 25.57 | 25.64 | 25.57 | 25.60 | 25.15 | -0.02% | 12,329 |
| Aug 12, 2026 | 25.58 | 25.63 | 25.58 | 25.60 | 25.15 | 0.07% | 26,681 |
| Aug 11, 2026 | 25.62 | 25.63 | 25.57 | 25.59 | 25.13 | 0.06% | 11,765 |
| Aug 10, 2026 | 25.55 | 25.58 | 25.55 | 25.57 | 25.12 | - | 12,303 |
| Aug 7, 2026 | 25.54 | 25.58 | 25.54 | 25.57 | 25.12 | 0.12% | 9,609 |
| Aug 6, 2026 | 25.53 | 25.61 | 25.52 | 25.54 | 25.09 | - | 22,326 |
| Aug 5, 2026 | 25.52 | 25.60 | 25.52 | 25.54 | 25.09 | -0.08% | 19,955 |
| Aug 4, 2026 | 25.54 | 25.60 | 25.52 | 25.56 | 25.11 | - | 26,563 |
| Aug 3, 2026 | 25.51 | 25.57 | 25.51 | 25.56 | 25.11 | 0.04% | 12,834 |
| Jul 31, 2026 | 25.48 | 25.55 | 25.48 | 25.55 | 25.10 | 0.08% | 55,398 |
| Jul 30, 2026 | 25.45 | 25.53 | 25.45 | 25.53 | 25.08 | 0.31% | 24,901 |
| Jul 29, 2026 | 25.45 | 25.51 | 25.45 | 25.45 | 25.00 | -0.12% | 20,757 |
| Jul 28, 2026 | 25.45 | 25.50 | 25.44 | 25.48 | 25.03 | 0.12% | 32,010 |
| Jul 27, 2026 | 25.63 | 25.63 | 25.44 | 25.45 | 25.00 | -0.35% | 196,771 |
| Jul 24, 2026 | 25.57 | 25.60 | 25.51 | 25.54 | 25.09 | -0.08% | 28,032 |