The Allstate Corporation (ALL)
NYSE: ALL · Real-Time Price · USD
200.73
+3.30 (1.67%)
Mar 7, 2025, 4:00 PM EST - Market closed
The Allstate Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 197.30 | 201.42 | 195.78 | 200.73 | 200.73 | 1.67% | 1,957,944 |
| Mar 6, 2025 | 198.15 | 198.54 | 195.54 | 197.43 | 197.43 | -1.07% | 1,460,077 |
| Mar 5, 2025 | 200.95 | 201.49 | 196.93 | 199.56 | 199.56 | 0.27% | 1,598,296 |
| Mar 4, 2025 | 202.26 | 202.50 | 198.42 | 199.03 | 199.03 | -1.50% | 2,513,432 |
| Mar 3, 2025 | 199.53 | 203.30 | 199.53 | 202.06 | 202.06 | 1.46% | 1,775,393 |
| Feb 28, 2025 | 196.94 | 199.94 | 195.67 | 199.15 | 199.15 | 2.10% | 3,365,884 |
| Feb 27, 2025 | 190.47 | 195.18 | 189.39 | 195.06 | 195.06 | 3.52% | 1,397,629 |
| Feb 26, 2025 | 190.11 | 190.95 | 187.55 | 188.43 | 188.43 | -1.08% | 1,269,245 |
| Feb 25, 2025 | 190.25 | 191.42 | 188.92 | 190.48 | 190.48 | 0.92% | 912,166 |
| Feb 24, 2025 | 186.64 | 190.30 | 186.49 | 188.75 | 188.75 | 1.66% | 2,009,454 |
| Feb 21, 2025 | 188.93 | 189.75 | 185.40 | 185.66 | 185.66 | -1.86% | 1,427,959 |
| Feb 20, 2025 | 190.00 | 190.49 | 185.61 | 189.18 | 189.18 | -1.26% | 1,382,170 |
| Feb 19, 2025 | 188.70 | 191.79 | 187.98 | 191.60 | 191.60 | 1.40% | 1,142,766 |
| Feb 18, 2025 | 188.24 | 190.85 | 187.73 | 188.95 | 188.95 | 0.70% | 3,622,199 |
| Feb 14, 2025 | 192.11 | 192.69 | 185.80 | 187.63 | 187.63 | -2.67% | 3,917,915 |
| Feb 13, 2025 | 190.00 | 193.08 | 188.21 | 192.77 | 192.77 | 1.82% | 1,889,159 |
| Feb 12, 2025 | 188.09 | 189.46 | 186.03 | 189.33 | 189.33 | -0.05% | 2,641,333 |
| Feb 11, 2025 | 186.90 | 190.86 | 184.74 | 189.43 | 189.43 | 1.53% | 1,374,609 |
| Feb 10, 2025 | 189.73 | 190.15 | 185.53 | 186.58 | 186.58 | -1.92% | 1,544,220 |
| Feb 7, 2025 | 192.00 | 192.76 | 188.03 | 190.24 | 190.24 | -0.85% | 1,928,165 |
| Feb 6, 2025 | 195.00 | 199.04 | 189.91 | 191.88 | 191.88 | -0.59% | 2,641,292 |
| Feb 5, 2025 | 193.33 | 193.33 | 190.92 | 193.01 | 193.01 | 1.12% | 1,288,615 |
| Feb 4, 2025 | 191.18 | 193.48 | 190.48 | 190.87 | 190.87 | -0.58% | 1,109,346 |
| Feb 3, 2025 | 190.88 | 192.77 | 187.49 | 191.98 | 191.98 | -0.18% | 1,223,773 |
| Jan 31, 2025 | 194.00 | 194.58 | 192.28 | 192.33 | 192.33 | -0.77% | 1,619,438 |
| Jan 30, 2025 | 192.82 | 194.41 | 191.79 | 193.83 | 193.83 | 1.58% | 879,687 |
| Jan 29, 2025 | 189.97 | 192.95 | 189.81 | 190.81 | 190.81 | -0.08% | 724,819 |
| Jan 28, 2025 | 192.08 | 192.92 | 190.23 | 190.96 | 190.96 | -1.15% | 875,610 |
| Jan 27, 2025 | 187.32 | 193.27 | 187.21 | 193.19 | 193.19 | 3.83% | 1,518,722 |
| Jan 24, 2025 | 184.55 | 186.50 | 183.90 | 186.07 | 186.07 | 0.76% | 1,215,540 |
| Jan 23, 2025 | 185.25 | 188.02 | 184.21 | 184.66 | 184.66 | -0.32% | 2,241,682 |
| Jan 22, 2025 | 191.02 | 191.89 | 184.90 | 185.25 | 185.25 | -2.37% | 1,856,846 |
| Jan 21, 2025 | 190.23 | 193.32 | 189.51 | 189.75 | 189.75 | 0.45% | 1,609,263 |
| Jan 17, 2025 | 191.31 | 192.89 | 188.63 | 188.90 | 188.90 | -1.15% | 1,519,046 |
| Jan 16, 2025 | 188.41 | 191.96 | 187.78 | 191.10 | 191.10 | 1.63% | 1,502,207 |
| Jan 15, 2025 | 189.00 | 190.16 | 186.95 | 188.03 | 188.03 | 0.65% | 1,672,395 |
| Jan 14, 2025 | 183.29 | 187.07 | 181.94 | 186.81 | 186.81 | 2.34% | 1,554,466 |
| Jan 13, 2025 | 178.40 | 184.35 | 178.13 | 182.54 | 182.54 | 0.86% | 2,381,458 |
| Jan 10, 2025 | 188.62 | 190.75 | 176.46 | 180.99 | 180.99 | -5.64% | 4,642,102 |
| Jan 8, 2025 | 188.72 | 191.84 | 185.02 | 191.80 | 191.80 | 3.10% | 2,401,720 |
| Jan 7, 2025 | 186.09 | 187.60 | 184.19 | 186.04 | 186.04 | 0.07% | 2,265,871 |
| Jan 6, 2025 | 191.62 | 192.55 | 185.35 | 185.91 | 185.91 | -2.89% | 2,622,990 |
| Jan 3, 2025 | 192.72 | 193.50 | 190.84 | 191.45 | 191.45 | -0.26% | 1,431,760 |
| Jan 2, 2025 | 193.03 | 193.76 | 190.42 | 191.95 | 191.95 | -0.44% | 1,722,849 |
| Dec 31, 2024 | 192.53 | 193.40 | 191.80 | 192.79 | 192.79 | 0.12% | 758,019 |
| Dec 30, 2024 | 192.85 | 193.13 | 189.76 | 192.55 | 192.55 | -0.64% | 1,041,705 |
| Dec 27, 2024 | 194.16 | 195.79 | 192.59 | 193.80 | 193.80 | -0.93% | 1,094,410 |
| Dec 26, 2024 | 195.46 | 195.92 | 194.52 | 195.62 | 195.62 | 0.05% | 563,305 |
| Dec 24, 2024 | 193.87 | 195.82 | 192.92 | 195.52 | 195.52 | 0.98% | 453,220 |
| Dec 23, 2024 | 192.55 | 193.84 | 191.70 | 193.63 | 193.63 | 0.04% | 1,336,149 |