Skip to main content
logo
The Allstate Corporation (ALL)
NYSE: ALL · Real-Time Price · USD
190.85
-2.35 (-1.22%)
At close: Oct 28, 2025, 4:00 PM EDT
192.67
+1.82 (0.95%)
After-hours: Oct 28, 2025, 5:03 PM EDT

The Allstate Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025192.37193.07190.15190.85--1.22%879,759
Oct 27, 2025193.01193.80191.86193.20193.200.01%1,128,975
Oct 24, 2025193.87194.83193.06193.19193.19-0.65%1,125,826
Oct 23, 2025196.11196.11193.60194.46194.46-0.17%965,857
Oct 22, 2025193.96194.96191.87194.79194.790.54%1,549,928
Oct 21, 2025195.29195.29193.69193.74193.74-0.03%1,240,990
Oct 20, 2025196.12196.57193.03193.79193.79-1.06%1,139,850
Oct 17, 2025195.02196.74194.28195.87195.870.51%1,081,881
Oct 16, 2025197.10199.14194.68194.88194.88-2.76%2,560,999
Oct 15, 2025206.07206.50198.14200.42200.42-4.34%2,509,264
Oct 14, 2025206.57209.91206.33209.52209.521.89%994,902
Oct 13, 2025204.49206.69203.28205.64205.64-0.01%773,583
Oct 10, 2025209.26210.39205.36205.67205.67-1.59%990,022
Oct 9, 2025212.89213.24208.23208.99208.99-1.58%1,103,702
Oct 8, 2025212.87214.16211.11212.35212.350.26%952,673
Oct 7, 2025209.99213.31208.99211.79211.791.42%1,276,985
Oct 6, 2025211.00211.47208.04208.83208.83-0.94%1,102,106
Oct 3, 2025209.78211.72209.33210.82210.820.39%962,350
Oct 2, 2025211.00211.17208.65210.01210.01-0.32%1,369,441
Oct 1, 2025213.00214.44210.65210.68210.68-1.85%1,622,662
Sep 30, 2025211.60215.70211.60214.65214.651.60%1,563,525
Sep 29, 2025212.95213.50209.99211.28211.28-0.70%1,146,012
Sep 26, 2025211.98214.25211.05212.76212.761.40%1,156,575
Sep 25, 2025209.43210.60208.17209.82209.820.20%1,227,196
Sep 24, 2025207.25209.59207.11209.41209.410.81%967,946
Sep 23, 2025205.66209.23205.66207.73207.730.62%1,241,477
Sep 22, 2025204.23207.04204.23206.46206.460.20%1,821,871
Sep 19, 2025206.38206.49203.90206.04206.040.18%3,162,130
Sep 18, 2025199.00207.27198.19205.68205.684.27%2,215,757
Sep 17, 2025196.71199.12196.20197.25197.250.48%1,628,119
Sep 16, 2025198.05198.55194.78196.30196.30-0.30%1,489,183
Sep 15, 2025200.47201.04196.69196.89196.89-1.75%1,542,757
Sep 12, 2025201.64202.57200.25200.39200.39-1.03%1,136,397
Sep 11, 2025199.67202.76199.67202.47202.471.22%1,293,063
Sep 10, 2025199.20200.99198.58200.03200.03-0.04%1,176,138
Sep 9, 2025200.56201.78200.01200.12200.12-0.09%1,541,120
Sep 8, 2025201.04201.04198.00200.31200.31-0.61%1,536,640
Sep 5, 2025207.94208.15200.80201.53201.53-3.26%1,405,019
Sep 4, 2025206.20208.46205.63208.33208.331.84%1,214,079
Sep 3, 2025202.18204.61201.99204.57204.570.60%1,056,629
Sep 2, 2025204.32205.14202.04203.34203.34-0.05%1,100,137
Aug 29, 2025203.35204.88202.98203.45203.45-0.15%993,248
Aug 28, 2025203.15204.26202.83203.76202.76-0.02%1,016,142
Aug 27, 2025202.72204.45202.60203.81202.810.31%859,538
Aug 26, 2025201.18203.18201.18203.18202.190.54%1,498,163
Aug 25, 2025205.75205.75202.01202.08201.09-1.67%1,068,972
Aug 22, 2025208.21209.01204.94205.52204.52-0.50%1,278,593
Aug 21, 2025212.74212.99206.43206.55205.54-3.31%1,991,828
Aug 20, 2025210.37214.76210.30213.62212.581.54%1,720,029
Aug 19, 2025207.20210.47207.20210.38209.351.59%1,324,514