The Allstate Corporation (ALL)
NYSE: ALL · Real-Time Price · USD
197.69
-0.70 (-0.35%)
Jan 30, 2026, 1:06 PM EST - Market open
The Allstate Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 197.36 | 198.89 | 196.52 | 196.70 | - | -0.85% | 237,020 |
| Jan 29, 2026 | 198.81 | 200.04 | 196.10 | 198.39 | 198.39 | 0.54% | 1,489,254 |
| Jan 28, 2026 | 194.00 | 198.33 | 193.00 | 197.33 | 197.33 | 1.31% | 1,149,110 |
| Jan 27, 2026 | 196.00 | 196.25 | 192.67 | 194.77 | 194.77 | -0.64% | 1,232,610 |
| Jan 26, 2026 | 194.63 | 196.83 | 194.45 | 196.02 | 196.02 | 1.22% | 1,055,482 |
| Jan 23, 2026 | 194.34 | 194.84 | 191.63 | 193.65 | 193.65 | -0.83% | 1,458,681 |
| Jan 22, 2026 | 192.59 | 195.49 | 191.13 | 195.28 | 195.28 | 0.84% | 1,571,808 |
| Jan 21, 2026 | 194.40 | 196.09 | 191.56 | 193.66 | 193.66 | 0.06% | 1,985,802 |
| Jan 20, 2026 | 191.50 | 196.04 | 191.50 | 193.55 | 193.55 | 0.66% | 1,785,384 |
| Jan 16, 2026 | 195.05 | 195.73 | 191.80 | 192.28 | 192.28 | -1.63% | 2,391,078 |
| Jan 15, 2026 | 197.75 | 198.85 | 195.04 | 195.47 | 195.47 | -0.28% | 1,706,291 |
| Jan 14, 2026 | 197.17 | 200.20 | 194.56 | 196.02 | 196.02 | -0.82% | 3,064,492 |
| Jan 13, 2026 | 208.53 | 210.10 | 197.00 | 197.65 | 197.65 | -5.28% | 3,794,240 |
| Jan 12, 2026 | 208.88 | 210.73 | 205.15 | 208.66 | 208.66 | -1.67% | 3,473,481 |
| Jan 9, 2026 | 210.84 | 215.00 | 210.27 | 212.21 | 212.21 | 0.53% | 1,890,756 |
| Jan 8, 2026 | 208.01 | 211.49 | 207.51 | 211.10 | 211.10 | 1.85% | 1,639,877 |
| Jan 7, 2026 | 208.53 | 210.10 | 206.82 | 207.27 | 207.27 | -0.31% | 1,285,929 |
| Jan 6, 2026 | 204.30 | 209.46 | 204.30 | 207.92 | 207.92 | 1.14% | 1,620,385 |
| Jan 5, 2026 | 202.37 | 206.49 | 201.31 | 205.57 | 205.57 | 0.86% | 1,516,441 |
| Jan 2, 2026 | 207.04 | 208.35 | 203.13 | 203.82 | 203.82 | -2.08% | 1,482,752 |
| Dec 31, 2025 | 208.75 | 209.83 | 208.09 | 208.15 | 208.15 | -0.45% | 811,946 |
| Dec 30, 2025 | 209.22 | 209.69 | 208.15 | 209.10 | 209.10 | 0.21% | 630,574 |
| Dec 29, 2025 | 208.51 | 209.40 | 207.16 | 208.66 | 208.66 | 0.41% | 830,298 |
| Dec 26, 2025 | 208.73 | 209.95 | 207.39 | 207.80 | 207.80 | -0.60% | 508,251 |
| Dec 24, 2025 | 209.55 | 210.10 | 208.85 | 209.05 | 209.05 | -0.24% | 408,184 |
| Dec 23, 2025 | 208.20 | 210.35 | 208.17 | 209.55 | 209.55 | 0.61% | 1,295,496 |
| Dec 22, 2025 | 203.87 | 208.33 | 203.55 | 208.28 | 208.28 | 1.60% | 1,423,664 |
| Dec 19, 2025 | 204.97 | 206.44 | 203.57 | 205.00 | 205.00 | 0.03% | 3,984,239 |
| Dec 18, 2025 | 208.36 | 208.36 | 203.71 | 204.93 | 204.93 | -1.98% | 2,542,062 |
| Dec 17, 2025 | 208.35 | 209.77 | 206.64 | 209.08 | 209.08 | -0.21% | 1,919,654 |
| Dec 16, 2025 | 210.74 | 212.76 | 208.40 | 209.51 | 209.51 | -1.15% | 1,709,455 |
| Dec 15, 2025 | 208.36 | 211.99 | 207.73 | 211.94 | 211.94 | 2.30% | 1,532,573 |
| Dec 12, 2025 | 207.65 | 207.88 | 206.40 | 207.18 | 207.18 | 0.17% | 1,442,969 |
| Dec 11, 2025 | 202.23 | 207.73 | 201.71 | 206.82 | 206.82 | 2.80% | 1,318,151 |
| Dec 10, 2025 | 201.13 | 202.60 | 199.97 | 201.19 | 201.19 | 0.07% | 1,565,254 |
| Dec 9, 2025 | 201.00 | 203.28 | 200.62 | 201.05 | 201.05 | 0.09% | 1,023,471 |
| Dec 8, 2025 | 203.89 | 203.89 | 199.26 | 200.87 | 200.87 | -0.69% | 2,049,887 |
| Dec 5, 2025 | 206.47 | 206.47 | 201.82 | 202.27 | 202.27 | -1.99% | 1,575,633 |
| Dec 4, 2025 | 208.99 | 210.42 | 206.27 | 206.37 | 206.37 | -1.08% | 1,470,092 |
| Dec 3, 2025 | 209.25 | 211.13 | 206.97 | 208.62 | 208.62 | -0.14% | 1,825,865 |
| Dec 2, 2025 | 210.03 | 210.39 | 208.52 | 208.91 | 208.91 | -0.52% | 2,089,952 |
| Dec 1, 2025 | 212.65 | 213.58 | 209.87 | 210.00 | 210.00 | -1.40% | 1,696,909 |
| Nov 28, 2025 | 214.00 | 215.37 | 212.75 | 212.98 | 211.98 | -0.42% | 623,253 |
| Nov 26, 2025 | 212.60 | 215.03 | 212.55 | 213.87 | 212.87 | 0.57% | 1,373,671 |
| Nov 25, 2025 | 212.86 | 214.51 | 212.46 | 212.65 | 211.65 | 0.13% | 1,732,873 |
| Nov 24, 2025 | 215.05 | 215.20 | 212.32 | 212.37 | 211.37 | -0.91% | 2,505,141 |
| Nov 21, 2025 | 213.34 | 215.89 | 212.01 | 214.32 | 213.31 | 1.22% | 1,633,421 |
| Nov 20, 2025 | 211.81 | 213.05 | 210.36 | 211.74 | 210.75 | 0.86% | 1,772,314 |
| Nov 19, 2025 | 210.50 | 212.57 | 208.34 | 209.93 | 208.94 | -0.01% | 1,749,894 |
| Nov 18, 2025 | 209.95 | 212.11 | 209.21 | 209.96 | 208.97 | 0.36% | 1,507,800 |