The Allstate Corporation (ALL)
NYSE: ALL · Real-Time Price · USD
193.56
+3.77 (1.99%)
Dec 20, 2024, 4:00 PM EST - Market closed
The Allstate Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 188.43 | 194.92 | 187.41 | 193.56 | 193.56 | 1.99% | 2,252,752 |
| Dec 19, 2024 | 189.66 | 192.13 | 188.38 | 189.79 | 189.79 | 0.29% | 1,478,508 |
| Dec 18, 2024 | 192.49 | 193.69 | 189.09 | 189.25 | 189.25 | -2.15% | 1,378,417 |
| Dec 17, 2024 | 194.16 | 194.51 | 191.63 | 193.40 | 193.40 | -0.83% | 1,324,400 |
| Dec 16, 2024 | 197.01 | 198.60 | 194.88 | 195.02 | 195.02 | -0.63% | 1,409,105 |
| Dec 13, 2024 | 193.82 | 197.69 | 193.63 | 196.26 | 196.26 | 2.06% | 1,803,000 |
| Dec 12, 2024 | 194.52 | 195.13 | 191.94 | 192.30 | 192.30 | -0.52% | 1,113,020 |
| Dec 11, 2024 | 195.11 | 196.07 | 191.14 | 193.30 | 193.30 | -0.90% | 1,541,718 |
| Dec 10, 2024 | 199.45 | 199.69 | 194.80 | 195.06 | 195.06 | -2.00% | 1,667,322 |
| Dec 9, 2024 | 202.71 | 204.42 | 198.90 | 199.04 | 199.04 | -2.26% | 2,307,275 |
| Dec 6, 2024 | 203.28 | 204.89 | 201.54 | 203.64 | 203.64 | -0.29% | 1,050,717 |
| Dec 5, 2024 | 205.75 | 206.89 | 204.11 | 204.23 | 204.23 | -0.35% | 1,165,058 |
| Dec 4, 2024 | 203.18 | 205.83 | 202.04 | 204.95 | 204.95 | 0.76% | 1,360,949 |
| Dec 3, 2024 | 205.28 | 205.51 | 202.59 | 203.40 | 203.40 | -0.48% | 1,277,300 |
| Dec 2, 2024 | 207.81 | 208.31 | 204.26 | 204.39 | 204.39 | -1.45% | 1,283,012 |
| Nov 29, 2024 | 207.88 | 208.72 | 207.03 | 207.39 | 207.39 | -0.39% | 698,700 |
| Nov 27, 2024 | 207.75 | 209.88 | 206.63 | 208.20 | 207.28 | 0.16% | 1,429,600 |
| Nov 26, 2024 | 204.38 | 208.23 | 202.39 | 207.87 | 206.95 | 2.89% | 2,010,540 |
| Nov 25, 2024 | 202.84 | 205.18 | 201.78 | 202.03 | 201.14 | -0.87% | 4,504,408 |
| Nov 22, 2024 | 202.85 | 205.35 | 202.21 | 203.80 | 202.90 | 0.16% | 2,346,300 |
| Nov 21, 2024 | 199.64 | 203.54 | 197.88 | 203.48 | 202.58 | 3.14% | 2,437,310 |
| Nov 20, 2024 | 197.70 | 198.63 | 196.14 | 197.29 | 196.42 | 0.35% | 983,203 |
| Nov 19, 2024 | 198.89 | 199.50 | 196.35 | 196.60 | 195.73 | -1.69% | 1,134,586 |
| Nov 18, 2024 | 196.62 | 200.07 | 196.38 | 199.97 | 199.09 | 1.57% | 1,108,728 |
| Nov 15, 2024 | 196.02 | 198.42 | 196.02 | 196.88 | 196.01 | 0.56% | 1,397,470 |
| Nov 14, 2024 | 196.72 | 197.91 | 194.96 | 195.78 | 194.91 | -0.77% | 953,215 |
| Nov 13, 2024 | 198.00 | 199.75 | 196.99 | 197.30 | 196.43 | -0.40% | 1,128,140 |
| Nov 12, 2024 | 197.63 | 199.22 | 196.57 | 198.10 | 197.22 | 0.29% | 959,640 |
| Nov 11, 2024 | 197.99 | 201.00 | 197.17 | 197.52 | 196.65 | 0.31% | 1,339,700 |
| Nov 8, 2024 | 193.51 | 198.56 | 191.75 | 196.90 | 196.03 | 3.33% | 2,018,725 |
| Nov 7, 2024 | 189.60 | 191.20 | 186.86 | 190.55 | 189.71 | 0.93% | 1,282,300 |
| Nov 6, 2024 | 195.19 | 195.19 | 186.94 | 188.79 | 187.96 | 2.02% | 2,349,500 |
| Nov 5, 2024 | 182.53 | 185.49 | 181.24 | 185.06 | 184.24 | 1.48% | 1,626,805 |
| Nov 4, 2024 | 185.18 | 185.18 | 182.01 | 182.37 | 181.56 | -0.97% | 1,431,279 |
| Nov 1, 2024 | 186.15 | 187.53 | 183.75 | 184.15 | 183.34 | -1.27% | 1,533,736 |
| Oct 31, 2024 | 195.00 | 195.10 | 185.62 | 186.52 | 185.70 | -1.54% | 3,914,857 |
| Oct 30, 2024 | 187.39 | 189.76 | 187.39 | 189.44 | 188.60 | 1.54% | 1,469,299 |
| Oct 29, 2024 | 189.14 | 189.63 | 186.46 | 186.57 | 185.75 | -1.40% | 1,207,208 |
| Oct 28, 2024 | 189.00 | 189.94 | 188.25 | 189.21 | 188.37 | 0.58% | 1,778,300 |
| Oct 25, 2024 | 192.00 | 193.12 | 187.94 | 188.12 | 187.29 | -2.02% | 1,154,030 |
| Oct 24, 2024 | 193.41 | 194.46 | 191.60 | 192.00 | 191.15 | -0.40% | 977,700 |
| Oct 23, 2024 | 192.01 | 193.80 | 191.47 | 192.78 | 191.93 | - | 1,166,668 |
| Oct 22, 2024 | 191.69 | 193.13 | 190.32 | 192.78 | 191.93 | 0.07% | 777,700 |
| Oct 21, 2024 | 194.95 | 195.28 | 192.42 | 192.64 | 191.79 | -1.40% | 1,163,275 |
| Oct 18, 2024 | 194.82 | 195.72 | 193.52 | 195.37 | 194.51 | -0.07% | 1,051,600 |
| Oct 17, 2024 | 197.50 | 198.79 | 193.59 | 195.51 | 194.65 | -0.07% | 1,918,200 |
| Oct 16, 2024 | 192.20 | 195.87 | 192.20 | 195.65 | 194.79 | 1.37% | 1,459,205 |
| Oct 15, 2024 | 191.98 | 195.87 | 190.98 | 193.01 | 192.16 | 1.30% | 2,423,536 |
| Oct 14, 2024 | 188.31 | 191.19 | 186.97 | 190.53 | 189.69 | 1.20% | 1,200,131 |
| Oct 11, 2024 | 187.60 | 188.68 | 186.36 | 188.28 | 187.45 | 1.34% | 1,240,617 |
| Oct 10, 2024 | 191.76 | 191.76 | 185.10 | 185.79 | 184.97 | 0.48% | 1,271,600 |
| Oct 9, 2024 | 182.04 | 185.67 | 181.03 | 184.91 | 184.09 | 1.12% | 1,003,415 |
| Oct 8, 2024 | 182.24 | 183.91 | 181.64 | 182.87 | 182.06 | 0.89% | 1,167,904 |
| Oct 7, 2024 | 189.95 | 190.07 | 179.05 | 181.25 | 180.45 | -4.89% | 2,924,000 |
| Oct 4, 2024 | 187.38 | 190.79 | 187.16 | 190.57 | 189.73 | 1.45% | 704,734 |
| Oct 3, 2024 | 190.33 | 190.51 | 187.06 | 187.84 | 187.01 | -1.25% | 1,295,540 |
| Oct 2, 2024 | 189.57 | 190.87 | 189.38 | 190.22 | 189.38 | 0.18% | 729,738 |
| Oct 1, 2024 | 189.22 | 191.56 | 188.00 | 189.88 | 189.04 | 0.12% | 1,142,500 |
| Sep 30, 2024 | 189.00 | 189.88 | 186.00 | 189.65 | 188.81 | 0.68% | 1,024,524 |
| Sep 27, 2024 | 188.00 | 189.52 | 188.00 | 188.36 | 187.53 | -0.17% | 890,769 |
| Sep 26, 2024 | 189.16 | 190.93 | 188.00 | 188.69 | 187.86 | -0.69% | 835,794 |
| Sep 25, 2024 | 192.58 | 192.97 | 189.70 | 190.00 | 189.16 | -0.95% | 1,234,977 |
| Sep 24, 2024 | 193.00 | 193.00 | 190.54 | 191.82 | 190.97 | -0.55% | 1,339,787 |
| Sep 23, 2024 | 191.64 | 193.97 | 191.47 | 192.89 | 192.04 | 0.99% | 1,712,087 |
| Sep 20, 2024 | 191.10 | 193.19 | 190.14 | 191.00 | 190.16 | 0.17% | 4,397,127 |
| Sep 19, 2024 | 191.50 | 192.50 | 187.30 | 190.68 | 189.84 | -0.17% | 1,595,025 |
| Sep 18, 2024 | 190.24 | 191.56 | 189.43 | 191.01 | 190.17 | 0.39% | 1,235,474 |
| Sep 17, 2024 | 190.40 | 191.18 | 187.42 | 190.26 | 189.42 | -0.16% | 948,805 |
| Sep 16, 2024 | 189.60 | 191.30 | 188.50 | 190.56 | 189.72 | 1.20% | 994,934 |
| Sep 13, 2024 | 187.50 | 188.64 | 186.62 | 188.30 | 187.47 | 1.18% | 1,058,500 |
| Sep 12, 2024 | 183.76 | 186.39 | 182.97 | 186.10 | 185.28 | 0.93% | 994,224 |
| Sep 11, 2024 | 184.46 | 184.99 | 181.09 | 184.39 | 183.58 | -0.26% | 1,765,618 |
| Sep 10, 2024 | 187.69 | 188.17 | 184.33 | 184.87 | 184.05 | -1.24% | 1,298,118 |
| Sep 9, 2024 | 186.42 | 189.05 | 185.49 | 187.20 | 186.37 | 0.99% | 1,274,339 |
| Sep 6, 2024 | 187.64 | 188.44 | 184.35 | 185.36 | 184.54 | -0.22% | 1,687,600 |
| Sep 5, 2024 | 190.17 | 190.17 | 183.83 | 185.76 | 184.94 | -2.16% | 1,723,700 |
| Sep 4, 2024 | 190.71 | 190.75 | 188.17 | 189.87 | 189.03 | 0.35% | 1,212,916 |
| Sep 3, 2024 | 190.00 | 191.33 | 188.87 | 189.20 | 188.36 | 0.14% | 2,314,600 |
| Aug 30, 2024 | 187.46 | 189.26 | 186.82 | 188.94 | 188.11 | 0.31% | 1,430,560 |
| Aug 29, 2024 | 186.80 | 188.80 | 185.52 | 188.35 | 186.60 | 0.69% | 1,397,748 |
| Aug 28, 2024 | 185.28 | 187.60 | 184.74 | 187.06 | 185.32 | 1.04% | 1,569,700 |
| Aug 27, 2024 | 183.60 | 185.52 | 183.01 | 185.14 | 183.42 | 1.12% | 1,204,400 |
| Aug 26, 2024 | 180.45 | 184.01 | 180.15 | 183.09 | 181.39 | 1.43% | 1,858,136 |
| Aug 23, 2024 | 181.85 | 181.88 | 179.01 | 180.51 | 178.83 | -0.40% | 1,527,518 |
| Aug 22, 2024 | 179.41 | 181.30 | 178.35 | 181.23 | 179.55 | 1.34% | 2,559,700 |
| Aug 21, 2024 | 181.56 | 182.27 | 178.34 | 178.84 | 177.18 | -0.87% | 1,866,000 |
| Aug 20, 2024 | 180.74 | 181.15 | 179.40 | 180.41 | 178.74 | -0.12% | 1,261,500 |
| Aug 19, 2024 | 179.04 | 180.84 | 179.04 | 180.62 | 178.94 | 0.55% | 1,039,077 |
| Aug 16, 2024 | 178.54 | 180.18 | 176.90 | 179.64 | 177.97 | 0.86% | 1,236,030 |
| Aug 15, 2024 | 182.88 | 184.31 | 177.60 | 178.11 | 176.46 | -1.57% | 2,263,300 |
| Aug 14, 2024 | 176.00 | 181.34 | 175.76 | 180.95 | 179.27 | 5.23% | 2,231,063 |
| Aug 13, 2024 | 171.58 | 173.43 | 169.95 | 171.96 | 170.36 | 0.35% | 1,066,616 |
| Aug 12, 2024 | 172.84 | 173.03 | 170.54 | 171.36 | 169.77 | 0.19% | 1,026,116 |
| Aug 9, 2024 | 170.67 | 171.67 | 170.14 | 171.03 | 169.44 | 0.30% | 1,000,121 |
| Aug 8, 2024 | 169.94 | 171.58 | 169.20 | 170.52 | 168.94 | -0.09% | 1,006,838 |
| Aug 7, 2024 | 170.47 | 174.75 | 170.15 | 170.67 | 169.09 | 0.52% | 1,155,015 |
| Aug 6, 2024 | 169.28 | 172.22 | 169.21 | 169.79 | 168.21 | 0.46% | 2,327,912 |
| Aug 5, 2024 | 176.85 | 176.85 | 168.36 | 169.02 | 167.45 | -4.41% | 1,922,741 |
| Aug 2, 2024 | 176.52 | 179.96 | 173.89 | 176.82 | 175.18 | -0.32% | 1,699,634 |
| Aug 1, 2024 | 174.50 | 180.87 | 173.00 | 177.38 | 175.73 | 3.66% | 2,443,500 |