The Allstate Corporation (ALL)
NYSE: ALL · Real-Time Price · USD
209.35
-1.47 (-0.70%)
Oct 6, 2025, 2:26 PM EDT - Market open
The Allstate Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 211.00 | 211.47 | 209.12 | 210.46 | - | -0.17% | 362,205 |
| Oct 3, 2025 | 209.78 | 211.72 | 209.33 | 210.82 | 210.82 | 0.39% | 962,350 |
| Oct 2, 2025 | 211.00 | 211.17 | 208.65 | 210.01 | 210.01 | -0.32% | 1,369,441 |
| Oct 1, 2025 | 213.00 | 214.44 | 210.65 | 210.68 | 210.68 | -1.85% | 1,622,662 |
| Sep 30, 2025 | 211.60 | 215.70 | 211.60 | 214.65 | 214.65 | 1.60% | 1,563,525 |
| Sep 29, 2025 | 212.95 | 213.50 | 209.99 | 211.28 | 211.28 | -0.70% | 1,146,012 |
| Sep 26, 2025 | 211.98 | 214.25 | 211.05 | 212.76 | 212.76 | 1.40% | 1,156,575 |
| Sep 25, 2025 | 209.43 | 210.60 | 208.17 | 209.82 | 209.82 | 0.20% | 1,227,196 |
| Sep 24, 2025 | 207.25 | 209.59 | 207.11 | 209.41 | 209.41 | 0.81% | 967,946 |
| Sep 23, 2025 | 205.66 | 209.23 | 205.66 | 207.73 | 207.73 | 0.62% | 1,241,477 |
| Sep 22, 2025 | 204.23 | 207.04 | 204.23 | 206.46 | 206.46 | 0.20% | 1,821,871 |
| Sep 19, 2025 | 206.38 | 206.49 | 203.90 | 206.04 | 206.04 | 0.18% | 3,162,130 |
| Sep 18, 2025 | 199.00 | 207.27 | 198.19 | 205.68 | 205.68 | 4.27% | 2,215,757 |
| Sep 17, 2025 | 196.71 | 199.12 | 196.20 | 197.25 | 197.25 | 0.48% | 1,628,119 |
| Sep 16, 2025 | 198.05 | 198.55 | 194.78 | 196.30 | 196.30 | -0.30% | 1,489,183 |
| Sep 15, 2025 | 200.47 | 201.04 | 196.69 | 196.89 | 196.89 | -1.75% | 1,542,757 |
| Sep 12, 2025 | 201.64 | 202.57 | 200.25 | 200.39 | 200.39 | -1.03% | 1,136,397 |
| Sep 11, 2025 | 199.67 | 202.76 | 199.67 | 202.47 | 202.47 | 1.22% | 1,293,063 |
| Sep 10, 2025 | 199.20 | 200.99 | 198.58 | 200.03 | 200.03 | -0.04% | 1,176,138 |
| Sep 9, 2025 | 200.56 | 201.78 | 200.01 | 200.12 | 200.12 | -0.09% | 1,541,120 |
| Sep 8, 2025 | 201.04 | 201.04 | 198.00 | 200.31 | 200.31 | -0.61% | 1,536,640 |
| Sep 5, 2025 | 207.94 | 208.15 | 200.80 | 201.53 | 201.53 | -3.26% | 1,405,019 |
| Sep 4, 2025 | 206.20 | 208.46 | 205.63 | 208.33 | 208.33 | 1.84% | 1,214,079 |
| Sep 3, 2025 | 202.18 | 204.61 | 201.99 | 204.57 | 204.57 | 0.60% | 1,056,629 |
| Sep 2, 2025 | 204.32 | 205.14 | 202.04 | 203.34 | 203.34 | -0.05% | 1,100,137 |
| Aug 29, 2025 | 203.35 | 204.88 | 202.98 | 203.45 | 203.45 | -0.15% | 993,248 |
| Aug 28, 2025 | 203.15 | 204.26 | 202.83 | 203.76 | 202.76 | -0.02% | 1,016,142 |
| Aug 27, 2025 | 202.72 | 204.45 | 202.60 | 203.81 | 202.81 | 0.31% | 859,538 |
| Aug 26, 2025 | 201.18 | 203.18 | 201.18 | 203.18 | 202.19 | 0.54% | 1,498,163 |
| Aug 25, 2025 | 205.75 | 205.75 | 202.01 | 202.08 | 201.09 | -1.67% | 1,068,972 |
| Aug 22, 2025 | 208.21 | 209.01 | 204.94 | 205.52 | 204.52 | -0.50% | 1,278,593 |
| Aug 21, 2025 | 212.74 | 212.99 | 206.43 | 206.55 | 205.54 | -3.31% | 1,991,828 |
| Aug 20, 2025 | 210.37 | 214.76 | 210.30 | 213.62 | 212.58 | 1.54% | 1,720,029 |
| Aug 19, 2025 | 207.20 | 210.47 | 207.20 | 210.38 | 209.35 | 1.59% | 1,324,514 |
| Aug 18, 2025 | 206.12 | 207.80 | 205.54 | 207.09 | 206.08 | 0.15% | 922,036 |
| Aug 15, 2025 | 209.83 | 209.83 | 206.49 | 206.78 | 205.77 | -0.92% | 1,049,493 |
| Aug 14, 2025 | 208.65 | 209.73 | 207.33 | 208.70 | 207.68 | -0.05% | 879,334 |
| Aug 13, 2025 | 207.29 | 209.97 | 206.74 | 208.81 | 207.79 | 0.99% | 975,631 |
| Aug 12, 2025 | 207.16 | 207.52 | 205.15 | 206.76 | 205.75 | 0.13% | 1,246,189 |
| Aug 11, 2025 | 207.09 | 208.29 | 206.00 | 206.50 | 205.49 | -0.15% | 843,840 |
| Aug 8, 2025 | 205.83 | 207.64 | 205.10 | 206.80 | 205.79 | 0.88% | 1,189,406 |
| Aug 7, 2025 | 209.28 | 209.86 | 203.90 | 205.00 | 204.00 | -1.92% | 1,213,367 |
| Aug 6, 2025 | 206.96 | 209.84 | 205.37 | 209.01 | 207.99 | 1.68% | 1,422,239 |
| Aug 5, 2025 | 203.99 | 207.20 | 203.96 | 205.55 | 204.55 | 1.24% | 1,785,600 |
| Aug 4, 2025 | 201.45 | 203.33 | 199.23 | 203.03 | 202.04 | 1.63% | 1,531,370 |
| Aug 1, 2025 | 202.00 | 203.18 | 198.27 | 199.77 | 198.79 | -1.71% | 2,041,494 |
| Jul 31, 2025 | 197.09 | 207.09 | 196.67 | 203.25 | 202.26 | 5.71% | 4,538,291 |
| Jul 30, 2025 | 195.01 | 195.01 | 191.47 | 192.28 | 191.34 | -0.84% | 1,892,153 |
| Jul 29, 2025 | 193.42 | 194.55 | 192.25 | 193.90 | 192.95 | 0.99% | 1,419,156 |
| Jul 28, 2025 | 195.12 | 195.73 | 191.55 | 192.00 | 191.06 | -1.89% | 1,583,578 |