The Allstate Corporation (ALL)
NYSE: ALL · Real-Time Price · USD
194.54
-0.96 (-0.49%)
Apr 15, 2025, 4:00 PM EDT - Market closed
The Allstate Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 196.21 | 197.92 | 194.34 | 194.54 | 194.54 | -0.49% | 1,675,812 |
| Apr 14, 2025 | 194.22 | 197.44 | 193.37 | 195.50 | 195.50 | 1.53% | 1,631,922 |
| Apr 11, 2025 | 189.42 | 193.37 | 187.03 | 192.55 | 192.55 | 0.92% | 1,876,953 |
| Apr 10, 2025 | 191.81 | 193.99 | 186.63 | 190.79 | 190.79 | -1.15% | 1,895,459 |
| Apr 9, 2025 | 180.00 | 194.23 | 180.00 | 193.00 | 193.00 | 5.19% | 2,844,050 |
| Apr 8, 2025 | 186.81 | 189.59 | 180.81 | 183.47 | 183.47 | 1.63% | 3,087,105 |
| Apr 7, 2025 | 183.20 | 187.39 | 176.00 | 180.53 | 180.53 | -3.24% | 4,061,958 |
| Apr 4, 2025 | 202.35 | 203.65 | 186.23 | 186.57 | 186.57 | -9.13% | 3,352,183 |
| Apr 3, 2025 | 202.47 | 208.44 | 202.28 | 205.32 | 205.32 | -0.05% | 2,010,920 |
| Apr 2, 2025 | 206.64 | 207.53 | 203.77 | 205.43 | 205.43 | -1.00% | 1,674,904 |
| Apr 1, 2025 | 207.79 | 210.18 | 206.36 | 207.50 | 207.50 | 0.21% | 1,583,646 |
| Mar 31, 2025 | 206.04 | 208.46 | 205.09 | 207.07 | 207.07 | 0.30% | 1,926,467 |
| Mar 28, 2025 | 209.84 | 209.84 | 204.80 | 206.45 | 206.45 | -1.36% | 2,113,432 |
| Mar 27, 2025 | 210.62 | 210.62 | 207.50 | 209.29 | 209.29 | - | 1,827,514 |
| Mar 26, 2025 | 209.32 | 211.23 | 208.03 | 209.28 | 209.28 | 0.56% | 1,086,740 |
| Mar 25, 2025 | 207.85 | 209.35 | 206.11 | 208.12 | 208.12 | 0.40% | 1,064,584 |
| Mar 24, 2025 | 207.00 | 208.01 | 205.73 | 207.30 | 207.30 | 0.40% | 1,240,943 |
| Mar 21, 2025 | 208.46 | 210.92 | 205.51 | 206.47 | 206.47 | -1.77% | 2,888,212 |
| Mar 20, 2025 | 207.14 | 212.91 | 207.14 | 210.18 | 210.18 | 2.59% | 2,542,736 |
| Mar 19, 2025 | 204.57 | 205.30 | 202.80 | 204.87 | 204.87 | -0.23% | 1,787,944 |
| Mar 18, 2025 | 209.46 | 209.95 | 204.97 | 205.34 | 205.34 | -2.27% | 1,894,342 |
| Mar 17, 2025 | 206.12 | 211.15 | 205.71 | 210.10 | 210.10 | 1.26% | 3,318,896 |
| Mar 14, 2025 | 202.65 | 207.86 | 201.25 | 207.49 | 207.49 | 2.72% | 2,546,015 |
| Mar 13, 2025 | 199.00 | 202.25 | 199.00 | 202.00 | 202.00 | 1.89% | 1,674,225 |
| Mar 12, 2025 | 201.21 | 201.42 | 192.83 | 198.25 | 198.25 | -1.65% | 2,688,805 |
| Mar 11, 2025 | 198.49 | 203.60 | 194.16 | 201.58 | 201.58 | 1.43% | 3,412,770 |
| Mar 10, 2025 | 198.63 | 203.53 | 197.32 | 198.74 | 198.74 | -0.99% | 2,711,303 |
| Mar 7, 2025 | 197.30 | 201.42 | 195.78 | 200.73 | 199.73 | 1.67% | 1,957,944 |
| Mar 6, 2025 | 198.15 | 198.54 | 195.54 | 197.43 | 196.44 | -1.07% | 1,460,077 |
| Mar 5, 2025 | 200.95 | 201.49 | 196.93 | 199.56 | 198.56 | 0.27% | 1,598,296 |
| Mar 4, 2025 | 202.26 | 202.50 | 198.42 | 199.03 | 198.03 | -1.50% | 2,513,432 |
| Mar 3, 2025 | 199.53 | 203.30 | 199.53 | 202.06 | 201.05 | 1.46% | 1,775,393 |
| Feb 28, 2025 | 196.94 | 199.94 | 195.67 | 199.15 | 198.15 | 2.10% | 3,365,884 |
| Feb 27, 2025 | 190.47 | 195.18 | 189.39 | 195.06 | 194.08 | 3.52% | 1,397,629 |
| Feb 26, 2025 | 190.11 | 190.95 | 187.55 | 188.43 | 187.49 | -1.08% | 1,269,245 |
| Feb 25, 2025 | 190.25 | 191.42 | 188.92 | 190.48 | 189.53 | 0.92% | 912,166 |
| Feb 24, 2025 | 186.64 | 190.30 | 186.49 | 188.75 | 187.81 | 1.66% | 2,009,454 |
| Feb 21, 2025 | 188.93 | 189.75 | 185.40 | 185.66 | 184.73 | -1.86% | 1,427,959 |
| Feb 20, 2025 | 190.00 | 190.49 | 185.61 | 189.18 | 188.23 | -1.26% | 1,382,170 |
| Feb 19, 2025 | 188.70 | 191.79 | 187.98 | 191.60 | 190.64 | 1.40% | 1,142,766 |
| Feb 18, 2025 | 188.24 | 190.85 | 187.73 | 188.95 | 188.00 | 0.70% | 3,622,199 |
| Feb 14, 2025 | 192.11 | 192.69 | 185.80 | 187.63 | 186.69 | -2.67% | 3,917,915 |
| Feb 13, 2025 | 190.00 | 193.08 | 188.21 | 192.77 | 191.81 | 1.82% | 1,889,159 |
| Feb 12, 2025 | 188.09 | 189.46 | 186.03 | 189.33 | 188.38 | -0.05% | 2,641,333 |
| Feb 11, 2025 | 186.90 | 190.86 | 184.74 | 189.43 | 188.48 | 1.53% | 1,374,609 |
| Feb 10, 2025 | 189.73 | 190.15 | 185.53 | 186.58 | 185.65 | -1.92% | 1,544,220 |
| Feb 7, 2025 | 192.00 | 192.76 | 188.03 | 190.24 | 189.29 | -0.85% | 1,928,165 |
| Feb 6, 2025 | 195.00 | 199.04 | 189.91 | 191.88 | 190.92 | -0.59% | 2,641,292 |
| Feb 5, 2025 | 193.33 | 193.33 | 190.92 | 193.01 | 192.04 | 1.12% | 1,288,615 |
| Feb 4, 2025 | 191.18 | 193.48 | 190.48 | 190.87 | 189.91 | -0.58% | 1,109,346 |