The Allstate Corporation (ALL)
NYSE: ALL · Real-Time Price · USD
202.47
+2.44 (1.22%)
At close: Sep 11, 2025, 4:00 PM EDT
202.50
+0.03 (0.01%)
After-hours: Sep 11, 2025, 7:57 PM EDT
The Allstate Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 206.12 | 207.80 | 205.54 | 207.09 | 206.08 | 0.15% | 922,036 |
| Aug 15, 2025 | 209.83 | 209.83 | 206.49 | 206.78 | 205.77 | -0.92% | 1,049,493 |
| Aug 14, 2025 | 208.65 | 209.73 | 207.33 | 208.70 | 207.68 | -0.05% | 879,334 |
| Aug 13, 2025 | 207.29 | 209.97 | 206.74 | 208.81 | 207.79 | 0.99% | 975,631 |
| Aug 12, 2025 | 207.16 | 207.52 | 205.15 | 206.76 | 205.75 | 0.13% | 1,246,189 |
| Aug 11, 2025 | 207.09 | 208.29 | 206.00 | 206.50 | 205.49 | -0.15% | 843,840 |
| Aug 8, 2025 | 205.83 | 207.64 | 205.10 | 206.80 | 205.79 | 0.88% | 1,189,406 |
| Aug 7, 2025 | 209.28 | 209.86 | 203.90 | 205.00 | 204.00 | -1.92% | 1,213,367 |
| Aug 6, 2025 | 206.96 | 209.84 | 205.37 | 209.01 | 207.99 | 1.68% | 1,422,239 |
| Aug 5, 2025 | 203.99 | 207.20 | 203.96 | 205.55 | 204.55 | 1.24% | 1,785,600 |
| Aug 4, 2025 | 201.45 | 203.33 | 199.23 | 203.03 | 202.04 | 1.63% | 1,531,370 |
| Aug 1, 2025 | 202.00 | 203.18 | 198.27 | 199.77 | 198.79 | -1.71% | 2,041,494 |
| Jul 31, 2025 | 197.09 | 207.09 | 196.67 | 203.25 | 202.26 | 5.71% | 4,538,291 |
| Jul 30, 2025 | 195.01 | 195.01 | 191.47 | 192.28 | 191.34 | -0.84% | 1,892,153 |
| Jul 29, 2025 | 193.42 | 194.55 | 192.25 | 193.90 | 192.95 | 0.99% | 1,419,156 |
| Jul 28, 2025 | 195.12 | 195.73 | 191.55 | 192.00 | 191.06 | -1.89% | 1,583,578 |
| Jul 25, 2025 | 194.28 | 196.71 | 194.28 | 195.70 | 194.74 | 0.91% | 1,370,899 |
| Jul 24, 2025 | 196.76 | 196.83 | 193.84 | 193.94 | 192.99 | -1.86% | 1,600,987 |
| Jul 23, 2025 | 198.34 | 198.47 | 195.90 | 197.61 | 196.64 | 0.09% | 1,742,617 |
| Jul 22, 2025 | 193.39 | 197.70 | 193.25 | 197.43 | 196.46 | 2.34% | 1,413,511 |
| Jul 21, 2025 | 193.45 | 195.26 | 192.73 | 192.92 | 191.98 | -0.60% | 1,211,446 |
| Jul 18, 2025 | 193.28 | 194.84 | 192.91 | 194.08 | 193.13 | 0.55% | 1,617,513 |
| Jul 17, 2025 | 193.26 | 194.04 | 189.10 | 193.02 | 192.08 | -1.33% | 2,082,112 |
| Jul 16, 2025 | 193.79 | 196.20 | 193.18 | 195.62 | 194.66 | 1.66% | 1,448,231 |
| Jul 15, 2025 | 195.11 | 196.20 | 191.48 | 192.43 | 191.49 | -1.92% | 1,964,482 |
| Jul 14, 2025 | 192.57 | 196.39 | 192.50 | 196.20 | 195.24 | 1.48% | 1,287,083 |
| Jul 11, 2025 | 193.83 | 194.19 | 192.34 | 193.33 | 192.38 | -0.69% | 1,049,207 |
| Jul 10, 2025 | 193.79 | 194.72 | 192.61 | 194.68 | 193.73 | 0.30% | 1,379,256 |
| Jul 9, 2025 | 194.50 | 194.50 | 192.22 | 194.09 | 193.14 | 0.36% | 1,018,464 |
| Jul 8, 2025 | 193.20 | 195.56 | 192.30 | 193.40 | 192.45 | -0.59% | 2,182,295 |
| Jul 7, 2025 | 197.39 | 198.50 | 193.57 | 194.54 | 193.59 | -1.75% | 1,598,082 |
| Jul 3, 2025 | 195.85 | 198.00 | 195.43 | 198.00 | 197.03 | 1.70% | 963,005 |
| Jul 2, 2025 | 200.25 | 200.25 | 192.27 | 194.69 | 193.74 | -2.72% | 1,516,171 |