The Allstate Corporation (ALL)
NYSE: ALL · Real-Time Price · USD
190.85
-2.35 (-1.22%)
At close: Oct 28, 2025, 4:00 PM EDT
192.67
+1.82 (0.95%)
After-hours: Oct 28, 2025, 5:03 PM EDT
The Allstate Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 192.37 | 193.07 | 190.15 | 190.85 | - | -1.22% | 879,759 |
| Oct 27, 2025 | 193.01 | 193.80 | 191.86 | 193.20 | 193.20 | 0.01% | 1,128,975 |
| Oct 24, 2025 | 193.87 | 194.83 | 193.06 | 193.19 | 193.19 | -0.65% | 1,125,826 |
| Oct 23, 2025 | 196.11 | 196.11 | 193.60 | 194.46 | 194.46 | -0.17% | 965,857 |
| Oct 22, 2025 | 193.96 | 194.96 | 191.87 | 194.79 | 194.79 | 0.54% | 1,549,928 |
| Oct 21, 2025 | 195.29 | 195.29 | 193.69 | 193.74 | 193.74 | -0.03% | 1,240,990 |
| Oct 20, 2025 | 196.12 | 196.57 | 193.03 | 193.79 | 193.79 | -1.06% | 1,139,850 |
| Oct 17, 2025 | 195.02 | 196.74 | 194.28 | 195.87 | 195.87 | 0.51% | 1,081,881 |
| Oct 16, 2025 | 197.10 | 199.14 | 194.68 | 194.88 | 194.88 | -2.76% | 2,560,999 |
| Oct 15, 2025 | 206.07 | 206.50 | 198.14 | 200.42 | 200.42 | -4.34% | 2,509,264 |
| Oct 14, 2025 | 206.57 | 209.91 | 206.33 | 209.52 | 209.52 | 1.89% | 994,902 |
| Oct 13, 2025 | 204.49 | 206.69 | 203.28 | 205.64 | 205.64 | -0.01% | 773,583 |
| Oct 10, 2025 | 209.26 | 210.39 | 205.36 | 205.67 | 205.67 | -1.59% | 990,022 |
| Oct 9, 2025 | 212.89 | 213.24 | 208.23 | 208.99 | 208.99 | -1.58% | 1,103,702 |
| Oct 8, 2025 | 212.87 | 214.16 | 211.11 | 212.35 | 212.35 | 0.26% | 952,673 |
| Oct 7, 2025 | 209.99 | 213.31 | 208.99 | 211.79 | 211.79 | 1.42% | 1,276,985 |
| Oct 6, 2025 | 211.00 | 211.47 | 208.04 | 208.83 | 208.83 | -0.94% | 1,102,106 |
| 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 |