Skip to main content
logo
The Allstate Corporation (ALL)
NYSE: ALL · Real-Time Price · USD
205.62
+1.55 (0.76%)
At close: Mar 20, 2026, 4:00 PM EDT
207.50
+1.88 (0.91%)
After-hours: Mar 20, 2026, 7:58 PM EDT

The Allstate Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 28, 2026194.00198.33193.00197.33196.341.31%1,151,495
Jan 27, 2026196.00196.25192.67194.77193.79-0.64%1,233,307
Jan 26, 2026194.63196.83194.45196.02195.031.22%1,058,468
Jan 23, 2026194.34194.84191.63193.65192.68-0.83%1,460,582
Jan 22, 2026192.59195.49191.13195.28194.300.84%1,572,502
Jan 21, 2026194.40196.09191.56193.66192.690.06%1,986,919
Jan 20, 2026191.50196.04191.50193.55192.580.66%1,786,308
Jan 16, 2026195.05195.73191.80192.28191.31-1.63%2,401,278
Jan 15, 2026197.75198.85195.04195.47194.49-0.28%1,709,395
Jan 14, 2026197.17200.20194.56196.02195.03-0.82%3,071,378
Jan 13, 2026208.53210.10197.00197.65196.65-5.28%4,467,953
Jan 12, 2026208.88210.73205.15208.66207.61-1.67%3,476,274
Jan 9, 2026210.84215.00210.27212.21211.140.53%1,891,092
Jan 8, 2026208.01211.49207.51211.10210.041.85%1,640,167