Skip to main content
logo
The Allstate Corporation (ALL)
NYSE: ALL · Real-Time Price · USD
211.94
+4.76 (2.30%)
At close: Dec 15, 2025, 4:00 PM EST
212.10
+0.16 (0.08%)
After-hours: Dec 15, 2025, 7:00 PM EST

The Allstate Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 15, 2025208.36211.99207.73211.94211.942.30%1,523,978
Dec 12, 2025207.65207.88206.40207.18207.180.17%1,437,989
Dec 11, 2025202.23207.73201.71206.82206.822.80%1,286,439
Dec 10, 2025201.13202.60199.97201.19201.190.07%1,524,800
Dec 9, 2025201.00203.28200.62201.05201.050.09%1,013,624
Dec 8, 2025203.89203.89199.26200.87200.87-0.69%2,026,051
Dec 5, 2025206.47206.47201.82202.27202.27-1.99%1,552,099
Dec 4, 2025208.99210.42206.27206.37206.37-1.08%1,415,103
Dec 3, 2025209.25211.13206.97208.62208.62-0.14%1,486,401
Dec 2, 2025210.03210.39208.52208.91208.91-0.52%1,917,037
Dec 1, 2025212.65213.58209.87210.00210.00-1.40%1,696,843
Nov 28, 2025214.00215.37212.75212.98211.98-0.42%623,253
Nov 26, 2025212.60215.03212.55213.87212.870.57%1,373,671
Nov 25, 2025212.86214.51212.46212.65211.650.13%1,732,873
Nov 24, 2025215.05215.20212.32212.37211.37-0.91%2,505,141
Nov 21, 2025213.34215.89212.01214.32213.311.22%1,633,421
Nov 20, 2025211.81213.05210.36211.74210.750.86%1,772,314
Nov 19, 2025210.50212.57208.34209.93208.94-0.01%1,749,894
Nov 18, 2025209.95212.11209.21209.96208.970.36%1,507,800
Nov 17, 2025215.20215.44208.29209.21208.23-2.38%1,738,839
Nov 14, 2025212.21215.07211.32214.30213.291.49%2,489,683
Nov 13, 2025209.58211.75207.97211.16210.170.93%1,669,767
Nov 12, 2025207.29209.54206.70209.21208.230.89%961,513
Nov 11, 2025204.87207.59203.31207.36206.391.70%921,074
Nov 10, 2025200.72204.85200.38203.89202.930.79%1,133,843
Nov 7, 2025199.32203.16199.00202.29201.342.16%1,360,309
Nov 6, 2025202.00202.74194.71198.01197.081.67%1,697,799
Nov 5, 2025195.84197.45194.48194.75193.84-0.26%1,381,014
Nov 4, 2025192.20195.42191.43195.26194.342.10%1,565,492
Nov 3, 2025191.67192.04188.15191.25190.35-0.14%1,706,839
Oct 31, 2025191.21192.22190.08191.52190.62-0.19%1,426,023
Oct 30, 2025190.91193.01190.86191.88190.980.99%1,127,226
Oct 29, 2025189.80190.40188.08190.00189.11-0.45%1,302,195
Oct 28, 2025192.37193.07190.15190.85189.95-1.22%942,278
Oct 27, 2025193.01193.80191.86193.20192.290.01%1,128,975
Oct 24, 2025193.87194.83193.06193.19192.28-0.65%1,125,826
Oct 23, 2025196.11196.11193.60194.46193.55-0.17%965,857
Oct 22, 2025193.96194.96191.87194.79193.880.54%1,549,928
Oct 21, 2025195.29195.29193.69193.74192.83-0.03%1,240,990
Oct 20, 2025196.12196.57193.03193.79192.88-1.06%1,139,850
Oct 17, 2025195.02196.74194.28195.87194.950.51%1,081,881
Oct 16, 2025197.10199.14194.68194.88193.96-2.76%2,560,999
Oct 15, 2025206.07206.50198.14200.42199.48-4.34%2,509,264
Oct 14, 2025206.57209.91206.33209.52208.541.89%994,902
Oct 13, 2025204.49206.69203.28205.64204.67-0.01%773,583
Oct 10, 2025209.26210.39205.36205.67204.70-1.59%990,022
Oct 9, 2025212.89213.24208.23208.99208.01-1.58%1,103,702
Oct 8, 2025212.87214.16211.11212.35211.350.26%952,673
Oct 7, 2025209.99213.31208.99211.79210.801.42%1,276,985
Oct 6, 2025211.00211.47208.04208.83207.85-0.94%1,102,106