The Allstate Corporation (ALL)
NYSE: ALL · Real-Time Price · USD
205.52
-1.03 (-0.50%)
At close: Aug 22, 2025, 4:00 PM
205.52
0.00 (0.00%)
After-hours: Aug 22, 2025, 4:10 PM EDT
The Allstate Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 207.94 | 208.82 | 204.97 | 205.46 | - | -0.53% | 1,259,325 |
| Aug 21, 2025 | 212.74 | 212.99 | 206.43 | 206.55 | 206.55 | -3.31% | 1,991,828 |
| Aug 20, 2025 | 210.37 | 214.76 | 210.30 | 213.62 | 213.62 | 1.54% | 1,720,029 |
| Aug 19, 2025 | 207.20 | 210.47 | 207.20 | 210.38 | 210.38 | 1.59% | 1,324,514 |
| Aug 18, 2025 | 206.12 | 207.80 | 205.54 | 207.09 | 207.09 | 0.15% | 922,036 |
| Aug 15, 2025 | 209.83 | 209.83 | 206.49 | 206.78 | 206.78 | -0.92% | 1,049,493 |
| Aug 14, 2025 | 208.65 | 209.73 | 207.33 | 208.70 | 208.70 | -0.05% | 879,334 |
| Aug 13, 2025 | 207.29 | 209.97 | 206.74 | 208.81 | 208.81 | 0.99% | 975,631 |
| Aug 12, 2025 | 207.16 | 207.52 | 205.15 | 206.76 | 206.76 | 0.13% | 1,246,189 |
| Aug 11, 2025 | 207.09 | 208.29 | 206.00 | 206.50 | 206.50 | -0.15% | 843,840 |
| Aug 8, 2025 | 205.83 | 207.64 | 205.10 | 206.80 | 206.80 | 0.88% | 1,189,406 |
| Aug 7, 2025 | 209.28 | 209.86 | 203.90 | 205.00 | 205.00 | -1.92% | 1,213,367 |
| Aug 6, 2025 | 206.96 | 209.84 | 205.37 | 209.01 | 209.01 | 1.68% | 1,422,239 |
| Aug 5, 2025 | 203.99 | 207.20 | 203.96 | 205.55 | 205.55 | 1.24% | 1,785,600 |
| Aug 4, 2025 | 201.45 | 203.33 | 199.23 | 203.03 | 203.03 | 1.63% | 1,531,370 |
| Aug 1, 2025 | 202.00 | 203.18 | 198.27 | 199.77 | 199.77 | -1.71% | 2,041,494 |
| Jul 31, 2025 | 197.09 | 207.09 | 196.67 | 203.25 | 203.25 | 5.71% | 4,538,291 |
| Jul 30, 2025 | 195.01 | 195.01 | 191.47 | 192.28 | 192.28 | -0.84% | 1,892,153 |
| Jul 29, 2025 | 193.42 | 194.55 | 192.25 | 193.90 | 193.90 | 0.99% | 1,419,156 |
| Jul 28, 2025 | 195.12 | 195.73 | 191.55 | 192.00 | 192.00 | -1.89% | 1,583,578 |
| Jul 25, 2025 | 194.28 | 196.71 | 194.28 | 195.70 | 195.70 | 0.91% | 1,370,899 |
| Jul 24, 2025 | 196.76 | 196.83 | 193.84 | 193.94 | 193.94 | -1.86% | 1,600,987 |
| Jul 23, 2025 | 198.34 | 198.47 | 195.90 | 197.61 | 197.61 | 0.09% | 1,742,617 |
| Jul 22, 2025 | 193.39 | 197.70 | 193.25 | 197.43 | 197.43 | 2.34% | 1,413,511 |
| Jul 21, 2025 | 193.45 | 195.26 | 192.73 | 192.92 | 192.92 | -0.60% | 1,211,446 |
| Jul 18, 2025 | 193.28 | 194.84 | 192.91 | 194.08 | 194.08 | 0.55% | 1,617,513 |
| Jul 17, 2025 | 193.26 | 194.04 | 189.10 | 193.02 | 193.02 | -1.33% | 2,082,112 |
| Jul 16, 2025 | 193.79 | 196.20 | 193.18 | 195.62 | 195.62 | 1.66% | 1,448,231 |
| Jul 15, 2025 | 195.11 | 196.20 | 191.48 | 192.43 | 192.43 | -1.92% | 1,964,482 |
| Jul 14, 2025 | 192.57 | 196.39 | 192.50 | 196.20 | 196.20 | 1.48% | 1,287,083 |
| Jul 11, 2025 | 193.83 | 194.19 | 192.34 | 193.33 | 193.33 | -0.69% | 1,049,207 |
| Jul 10, 2025 | 193.79 | 194.72 | 192.61 | 194.68 | 194.68 | 0.30% | 1,379,256 |
| Jul 9, 2025 | 194.50 | 194.50 | 192.22 | 194.09 | 194.09 | 0.36% | 1,018,464 |
| Jul 8, 2025 | 193.20 | 195.56 | 192.30 | 193.40 | 193.40 | -0.59% | 2,182,295 |
| Jul 7, 2025 | 197.39 | 198.50 | 193.57 | 194.54 | 194.54 | -1.75% | 1,598,082 |
| Jul 3, 2025 | 195.85 | 198.00 | 195.43 | 198.00 | 198.00 | 1.70% | 963,005 |
| Jul 2, 2025 | 200.25 | 200.25 | 192.27 | 194.69 | 194.69 | -2.72% | 1,516,171 |
| Jul 1, 2025 | 201.32 | 201.99 | 197.72 | 200.14 | 200.14 | -0.58% | 1,533,528 |
| Jun 30, 2025 | 196.47 | 201.93 | 196.23 | 201.31 | 201.31 | 2.84% | 2,386,014 |
| Jun 27, 2025 | 194.28 | 196.17 | 192.94 | 195.76 | 195.76 | 0.83% | 3,249,522 |
| Jun 26, 2025 | 191.98 | 194.45 | 191.28 | 194.15 | 194.15 | 1.68% | 1,611,635 |
| Jun 25, 2025 | 195.00 | 195.75 | 190.34 | 190.94 | 190.94 | -2.61% | 2,291,404 |
| Jun 24, 2025 | 198.02 | 198.02 | 195.38 | 196.05 | 196.05 | -1.15% | 1,771,679 |
| Jun 23, 2025 | 196.06 | 198.43 | 194.84 | 198.33 | 198.33 | 1.54% | 1,448,002 |
| Jun 20, 2025 | 196.07 | 198.41 | 195.20 | 195.33 | 195.33 | -0.17% | 3,101,569 |
| Jun 18, 2025 | 195.45 | 196.73 | 191.00 | 195.67 | 195.67 | -1.27% | 3,093,583 |
| Jun 17, 2025 | 198.74 | 199.37 | 197.00 | 198.19 | 198.19 | -0.71% | 1,060,835 |
| Jun 16, 2025 | 199.50 | 201.85 | 199.15 | 199.61 | 199.61 | 0.35% | 1,199,763 |
| Jun 13, 2025 | 200.39 | 201.67 | 198.44 | 198.92 | 198.92 | -0.70% | 1,330,246 |
| Jun 12, 2025 | 196.17 | 200.49 | 195.64 | 200.32 | 200.32 | 2.11% | 1,088,957 |