The Allstate Corporation (ALL)
NYSE: ALL · Real-Time Price · USD
193.40
-1.14 (-0.59%)
At close: Jul 8, 2025, 4:00 PM
193.39
-0.01 (-0.01%)
After-hours: Jul 8, 2025, 7:57 PM EDT

The Allstate Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 2025193.20195.56192.30193.40193.40-0.59%2,180,155
Jul 7, 2025197.39198.50193.57194.54194.54-1.75%1,598,082
Jul 3, 2025195.85198.00195.43198.00198.001.70%963,005
Jul 2, 2025200.25200.25192.27194.69194.69-2.72%1,516,171
Jul 1, 2025201.32201.99197.72200.14200.14-0.58%1,533,528
Jun 30, 2025196.47201.93196.23201.31201.312.84%2,386,014
Jun 27, 2025194.28196.17192.94195.76195.760.83%3,249,522
Jun 26, 2025191.98194.45191.28194.15194.151.68%1,611,635
Jun 25, 2025195.00195.75190.34190.94190.94-2.61%2,291,404
Jun 24, 2025198.02198.02195.38196.05196.05-1.15%1,771,679
Jun 23, 2025196.06198.43194.84198.33198.331.54%1,448,002
Jun 20, 2025196.07198.41195.20195.33195.33-0.17%3,101,569
Jun 18, 2025195.45196.73191.00195.67195.67-1.27%3,093,583
Jun 17, 2025198.74199.37197.00198.19198.19-0.71%1,060,835
Jun 16, 2025199.50201.85199.15199.61199.610.35%1,199,763
Jun 13, 2025200.39201.67198.44198.92198.92-0.70%1,330,246
Jun 12, 2025196.17200.49195.64200.32200.322.11%1,088,957
Jun 11, 2025195.90197.12193.51196.18196.18-0.11%1,904,067
Jun 10, 2025200.04200.20195.47196.40196.40-2.18%1,303,141
Jun 9, 2025206.10206.96197.20200.77200.77-3.50%2,427,026
Jun 6, 2025208.05209.19207.04208.06207.030.68%1,174,023
Jun 5, 2025207.54207.54204.89206.65205.63-0.07%1,000,055
Jun 4, 2025211.06212.45206.71206.79205.77-2.12%1,346,944
Jun 3, 2025211.89213.18207.24211.26210.21-0.65%1,263,476
Jun 2, 2025208.43212.67206.92212.64211.591.32%1,567,886
May 30, 2025206.15210.39205.00209.87208.831.50%2,491,910
May 29, 2025204.96206.79204.00206.76205.740.89%839,021
May 28, 2025206.54207.87204.69204.93203.91-1.12%931,170
May 27, 2025204.74207.40203.05207.25206.221.97%1,095,451
May 23, 2025202.52204.09201.42203.24202.230.36%821,315
May 22, 2025205.45205.45200.50202.52201.52-1.36%1,180,016
May 21, 2025207.29207.81204.47205.31204.29-1.35%1,516,034
May 20, 2025209.03210.23207.95208.12207.09-0.87%1,058,562
May 19, 2025209.27210.68208.36209.95208.910.43%1,029,892
May 16, 2025205.63209.14204.68209.06208.021.85%1,110,999
May 15, 2025201.59205.60200.85205.27204.252.33%1,125,998
May 14, 2025203.00203.00197.43200.59199.60-0.97%1,458,812
May 13, 2025202.79204.26201.30202.56201.560.03%1,077,483
May 12, 2025203.50204.78199.35202.49201.49-0.07%1,331,559
May 9, 2025202.62203.28202.11202.64201.640.01%707,241
May 8, 2025203.56206.11202.55202.62201.62-0.71%1,185,927
May 7, 2025202.75204.56202.08204.07203.060.99%1,170,081
May 6, 2025200.00202.59199.62202.06201.060.90%1,119,890
May 5, 2025198.67201.49197.16200.25199.260.48%1,292,737
May 2, 2025198.13200.76196.41199.30198.311.04%1,508,518
May 1, 2025194.69198.38192.52197.24196.26-0.58%2,985,064
Apr 30, 2025197.73198.61194.53198.39197.41-0.20%2,307,716
Apr 29, 2025194.74199.35194.73198.79197.811.73%1,462,327
Apr 28, 2025193.66195.63192.34195.41194.441.30%1,504,136
Apr 25, 2025194.74194.86190.63192.91191.95-1.00%1,156,134