The Allstate Corporation (ALL)
NYSE: ALL · Real-Time Price · USD
214.52
+1.76 (0.83%)
At close: Feb 27, 2026, 4:00 PM EST
215.00
+0.48 (0.22%)
After-hours: Feb 27, 2026, 7:48 PM EST
The Allstate Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 210.87 | 215.51 | 210.87 | 214.52 | 214.52 | 0.83% | 2,065,468 |
| Feb 26, 2026 | 210.90 | 213.85 | 210.00 | 212.76 | 212.76 | 1.64% | 1,265,538 |
| Feb 25, 2026 | 210.90 | 211.21 | 206.71 | 209.33 | 209.33 | -0.23% | 1,397,611 |
| Feb 24, 2026 | 206.00 | 210.35 | 205.04 | 209.82 | 209.82 | 1.78% | 1,383,018 |
| Feb 23, 2026 | 206.31 | 208.10 | 204.78 | 206.16 | 206.16 | -0.10% | 1,579,729 |
| Feb 20, 2026 | 204.71 | 206.57 | 201.22 | 206.37 | 206.37 | 1.55% | 1,226,031 |
| Feb 19, 2026 | 208.85 | 208.85 | 202.62 | 203.22 | 203.22 | -2.97% | 1,753,749 |
| Feb 18, 2026 | 212.00 | 213.64 | 205.30 | 209.43 | 209.43 | -1.36% | 2,234,060 |
| Feb 17, 2026 | 210.13 | 213.24 | 208.25 | 212.32 | 212.32 | 2.32% | 2,379,935 |
| Feb 13, 2026 | 206.44 | 207.73 | 204.16 | 207.51 | 207.51 | 0.46% | 1,549,618 |
| Feb 12, 2026 | 205.88 | 208.30 | 203.97 | 206.56 | 206.56 | 0.89% | 1,686,430 |
| Feb 11, 2026 | 201.00 | 206.17 | 198.48 | 204.73 | 204.73 | 1.78% | 1,717,479 |
| Feb 10, 2026 | 200.08 | 201.81 | 198.17 | 201.15 | 201.15 | 0.61% | 2,184,377 |
| Feb 9, 2026 | 207.00 | 208.59 | 199.17 | 199.94 | 199.94 | -3.67% | 2,127,254 |
| Feb 6, 2026 | 215.00 | 215.74 | 205.36 | 207.55 | 207.55 | -3.55% | 2,258,430 |
| Feb 5, 2026 | 212.44 | 216.75 | 210.58 | 215.19 | 215.19 | 3.90% | 3,400,789 |
| Feb 4, 2026 | 201.86 | 208.44 | 201.83 | 207.12 | 207.12 | 2.65% | 2,398,814 |
| Feb 3, 2026 | 201.10 | 204.14 | 199.50 | 201.77 | 201.77 | 0.50% | 1,233,602 |
| Feb 2, 2026 | 199.95 | 202.35 | 198.22 | 200.76 | 200.76 | 0.89% | 1,456,728 |
| Jan 30, 2026 | 197.36 | 199.20 | 196.52 | 198.99 | 198.99 | 0.30% | 1,198,862 |
| 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 |