The Allstate Corporation (ALL)
NYSE: ALL · Real-Time Price · USD
204.93
-2.32 (-1.12%)
At close: May 28, 2025, 4:00 PM
203.36
-1.57 (-0.77%)
After-hours: May 28, 2025, 5:11 PM EDT
The Allstate Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 206.54 | 207.87 | 204.69 | 204.93 | 204.93 | -1.12% | 931,064 |
| May 27, 2025 | 204.74 | 207.40 | 203.05 | 207.25 | 207.25 | 1.97% | 1,095,451 |
| May 23, 2025 | 202.52 | 204.09 | 201.42 | 203.24 | 203.24 | 0.36% | 821,315 |
| May 22, 2025 | 205.45 | 205.45 | 200.50 | 202.52 | 202.52 | -1.36% | 1,180,016 |
| May 21, 2025 | 207.29 | 207.81 | 204.47 | 205.31 | 205.31 | -1.35% | 1,516,034 |
| May 20, 2025 | 209.03 | 210.23 | 207.95 | 208.12 | 208.12 | -0.87% | 1,058,562 |
| May 19, 2025 | 209.27 | 210.68 | 208.36 | 209.95 | 209.95 | 0.43% | 1,029,892 |
| May 16, 2025 | 205.63 | 209.14 | 204.68 | 209.06 | 209.06 | 1.85% | 1,110,999 |
| May 15, 2025 | 201.59 | 205.60 | 200.85 | 205.27 | 205.27 | 2.33% | 1,125,998 |
| May 14, 2025 | 203.00 | 203.00 | 197.43 | 200.59 | 200.59 | -0.97% | 1,458,812 |
| May 13, 2025 | 202.79 | 204.26 | 201.30 | 202.56 | 202.56 | 0.03% | 1,077,483 |
| May 12, 2025 | 203.50 | 204.78 | 199.35 | 202.49 | 202.49 | -0.07% | 1,331,559 |
| May 9, 2025 | 202.62 | 203.28 | 202.11 | 202.64 | 202.64 | 0.01% | 707,241 |
| May 8, 2025 | 203.56 | 206.11 | 202.55 | 202.62 | 202.62 | -0.71% | 1,185,927 |
| May 7, 2025 | 202.75 | 204.56 | 202.08 | 204.07 | 204.07 | 0.99% | 1,170,081 |
| May 6, 2025 | 200.00 | 202.59 | 199.62 | 202.06 | 202.06 | 0.90% | 1,119,890 |
| May 5, 2025 | 198.67 | 201.49 | 197.16 | 200.25 | 200.25 | 0.48% | 1,292,737 |
| May 2, 2025 | 198.13 | 200.76 | 196.41 | 199.30 | 199.30 | 1.04% | 1,508,518 |
| May 1, 2025 | 194.69 | 198.38 | 192.52 | 197.24 | 197.24 | -0.58% | 2,985,064 |
| Apr 30, 2025 | 197.73 | 198.61 | 194.53 | 198.39 | 198.39 | -0.20% | 2,307,716 |
| Apr 29, 2025 | 194.74 | 199.35 | 194.73 | 198.79 | 198.79 | 1.73% | 1,462,327 |
| Apr 28, 2025 | 193.66 | 195.63 | 192.34 | 195.41 | 195.41 | 1.30% | 1,504,136 |
| Apr 25, 2025 | 194.74 | 194.86 | 190.63 | 192.91 | 192.91 | -1.00% | 1,156,134 |
| Apr 24, 2025 | 193.90 | 195.89 | 192.34 | 194.86 | 194.86 | 0.07% | 914,354 |
| Apr 23, 2025 | 194.70 | 196.41 | 192.85 | 194.73 | 194.73 | 0.43% | 1,137,701 |
| Apr 22, 2025 | 190.42 | 194.48 | 188.95 | 193.90 | 193.90 | 3.72% | 1,499,273 |
| Apr 21, 2025 | 192.06 | 192.99 | 184.62 | 186.95 | 186.95 | -3.96% | 1,296,191 |
| Apr 17, 2025 | 195.80 | 196.83 | 193.16 | 194.66 | 194.66 | 0.22% | 1,905,762 |
| Apr 16, 2025 | 196.08 | 197.72 | 192.92 | 194.24 | 194.24 | -0.15% | 1,596,141 |
| Apr 15, 2025 | 196.21 | 197.92 | 194.34 | 194.54 | 194.54 | -0.49% | 1,691,607 |
| 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 |