Skip to main content
logo
The Allstate Corporation (ALL)
NYSE: ALL · Real-Time Price · USD
210.99
-3.53 (-1.65%)
At close: Apr 10, 2026, 4:00 PM EDT
210.67
-0.32 (-0.15%)
After-hours: Apr 10, 2026, 7:10 PM EDT

The Allstate Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 2026214.03214.32208.30210.99210.99-1.65%1,013,158
Apr 9, 2026210.91216.15210.40214.52214.521.16%909,411
Apr 8, 2026210.00212.34209.28212.07212.070.73%1,150,309
Apr 7, 2026208.51210.81207.29210.53210.531.04%1,306,062
Apr 6, 2026206.05208.50205.93208.36208.360.64%730,840
Apr 2, 2026204.96207.84204.16207.03207.031.44%1,374,488
Apr 1, 2026206.05206.84203.42204.10204.10-1.56%1,567,358
Mar 31, 2026208.18208.88204.12207.34207.340.03%1,362,160
Mar 30, 2026204.55209.05203.42207.27207.272.25%1,105,141
Mar 27, 2026209.40209.40201.61202.71202.71-2.15%1,270,736
Mar 26, 2026205.08207.21203.99207.16207.161.20%971,843
Mar 25, 2026207.41208.68204.20204.71204.71-1.25%1,404,960
Mar 24, 2026207.84210.30207.11207.31207.31-0.22%1,295,347
Mar 23, 2026209.46209.73206.51207.76207.761.04%1,323,004
Mar 20, 2026204.06207.08203.33205.62205.620.76%3,260,887
Mar 19, 2026206.57207.29203.25204.07204.07-0.15%1,430,574
Mar 18, 2026207.01207.53204.20204.38204.38-1.39%1,352,517
Mar 17, 2026211.06212.15207.01207.27207.27-0.26%1,369,391
Mar 16, 2026206.99210.17206.99207.81207.810.80%1,416,054
Mar 13, 2026207.49208.56205.93206.17206.170.56%950,390
Mar 12, 2026203.51208.12203.03205.03205.03-0.27%1,387,318
Mar 11, 2026206.27207.66204.32205.59205.59-0.92%1,393,941
Mar 10, 2026207.07210.38206.20207.50207.50-0.09%1,098,833
Mar 9, 2026211.30211.64205.76207.69207.69-2.18%1,404,912
Mar 6, 2026211.29212.84207.47212.32212.320.33%950,102
Mar 5, 2026211.24213.87209.60211.62211.62-1.20%1,346,409
Mar 4, 2026214.35215.13210.38214.18214.180.27%1,230,593
Mar 3, 2026210.14214.81209.89213.61213.610.40%1,534,496
Mar 2, 2026213.51214.72211.25212.76212.76-0.82%1,433,769
Feb 27, 2026210.87215.51210.87214.52213.440.83%2,318,626
Feb 26, 2026210.90213.85210.00212.76211.691.64%1,266,060
Feb 25, 2026210.90211.21206.71209.33208.28-0.23%1,407,804
Feb 24, 2026206.00210.35205.04209.82208.761.78%1,385,927
Feb 23, 2026206.31208.10204.78206.16205.12-0.10%1,692,461
Feb 20, 2026204.71206.57201.22206.37205.331.55%1,226,181
Feb 19, 2026208.85208.85202.62203.22202.20-2.97%1,754,905
Feb 18, 2026212.00213.64205.30209.43208.38-1.36%2,234,919
Feb 17, 2026210.13213.24208.25212.32211.252.32%2,381,536
Feb 13, 2026206.44207.73204.16207.51206.470.46%1,591,698
Feb 12, 2026205.88208.30203.97206.56205.520.89%1,715,141
Feb 11, 2026201.00206.17198.48204.73203.701.78%1,718,632
Feb 10, 2026200.08201.81198.17201.15200.140.61%2,184,897
Feb 9, 2026207.00208.59199.17199.94198.93-3.67%2,159,419
Feb 6, 2026215.00215.74205.36207.55206.51-3.55%2,325,353
Feb 5, 2026212.44216.75210.58215.19214.113.90%3,404,666
Feb 4, 2026201.86208.44201.83207.12206.082.65%2,430,924
Feb 3, 2026201.10204.14199.50201.77200.750.50%1,234,599
Feb 2, 2026199.95202.35198.22200.76199.750.89%1,462,405
Jan 30, 2026197.36199.20196.52198.99197.990.30%1,199,066
Jan 29, 2026198.81200.04196.10198.39197.390.54%1,490,243