Skip to main content
The Allstate Corporation (ALL)
NYSE: ALL · Real-Time Price · USD
191.95
+1.08 (0.57%)
Feb 5, 2025, 10:58 AM EST - Market open

The Allstate Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 2025191.18193.48190.48190.87190.87-0.58%1,109,346
Feb 3, 2025190.88192.77187.49191.98191.98-0.18%1,223,773
Jan 31, 2025194.00194.58192.28192.33192.33-0.77%1,619,438
Jan 30, 2025192.82194.41191.79193.83193.831.58%879,687
Jan 29, 2025189.97192.95189.81190.81190.81-0.08%724,819
Jan 28, 2025192.08192.92190.23190.96190.96-1.15%875,610
Jan 27, 2025187.32193.27187.21193.19193.193.83%1,518,722
Jan 24, 2025184.55186.50183.90186.07186.070.76%1,215,540
Jan 23, 2025185.25188.02184.21184.66184.66-0.32%2,241,682
Jan 22, 2025191.02191.89184.90185.25185.25-2.37%1,856,846
Jan 21, 2025190.23193.32189.51189.75189.750.45%1,609,263
Jan 17, 2025191.31192.89188.63188.90188.90-1.15%1,519,046
Jan 16, 2025188.41191.96187.78191.10191.101.63%1,502,207
Jan 15, 2025189.00190.16186.95188.03188.030.65%1,672,395
Jan 14, 2025183.29187.07181.94186.81186.812.34%1,554,466
Jan 13, 2025178.40184.35178.13182.54182.540.86%2,381,458
Jan 10, 2025188.62190.75176.46180.99180.99-5.64%4,642,102
Jan 8, 2025188.72191.84185.02191.80191.803.10%2,401,720
Jan 7, 2025186.09187.60184.19186.04186.040.07%2,265,871
Jan 6, 2025191.62192.55185.35185.91185.91-2.89%2,622,990
Jan 3, 2025192.72193.50190.84191.45191.45-0.26%1,431,760
Jan 2, 2025193.03193.76190.42191.95191.95-0.44%1,722,849
Dec 31, 2024192.53193.40191.80192.79192.790.12%758,019
Dec 30, 2024192.85193.13189.76192.55192.55-0.64%1,041,705
Dec 27, 2024194.16195.79192.59193.80193.80-0.93%1,094,410
Dec 26, 2024195.46195.92194.52195.62195.620.05%563,305
Dec 24, 2024193.87195.82192.92195.52195.520.98%453,220
Dec 23, 2024192.55193.84191.70193.63193.630.04%1,336,149
Dec 20, 2024188.43194.93187.41193.56193.561.99%2,351,782
Dec 19, 2024189.66192.13188.38189.79189.790.29%1,478,508
Dec 18, 2024192.49193.69189.09189.25189.25-2.15%1,378,417
Dec 17, 2024194.16194.51191.63193.40193.40-0.83%1,324,362
Dec 16, 2024197.01198.60194.88195.02195.02-0.63%1,409,105
Dec 13, 2024193.82197.69193.63196.26196.262.06%1,802,975
Dec 12, 2024194.52195.13191.94192.30192.30-0.52%1,113,020
Dec 11, 2024195.11196.07191.14193.30193.30-0.90%1,541,718
Dec 10, 2024199.45199.69194.80195.06195.06-2.00%1,667,322
Dec 9, 2024202.71204.42198.90199.04199.04-2.26%2,307,275
Dec 6, 2024203.28204.89201.54203.64203.64-0.29%1,050,717
Dec 5, 2024205.75206.89204.11204.23204.23-0.35%1,165,058
Dec 4, 2024203.18205.83202.04204.95204.950.76%1,360,949
Dec 3, 2024205.28205.51202.59203.40203.40-0.48%1,277,300
Dec 2, 2024207.81208.31204.26204.39204.39-1.45%1,283,012
Nov 29, 2024207.88208.72207.03207.39207.39-0.39%698,700
Nov 27, 2024207.75209.88206.63208.20207.280.16%1,429,554
Nov 26, 2024204.38208.23202.39207.87206.952.89%2,010,540
Nov 25, 2024202.84205.18201.78202.03201.14-0.87%4,504,408
Nov 22, 2024202.85205.35202.21203.80202.900.16%2,346,259
Nov 21, 2024199.64203.54197.88203.48202.583.14%2,437,310
Nov 20, 2024197.70198.63196.14197.29196.420.35%983,203
Nov 19, 2024198.89199.50196.35196.60195.73-1.69%1,134,586
Nov 18, 2024196.62200.07196.38199.97199.091.57%1,108,728
Nov 15, 2024196.02198.42196.02196.88196.010.56%1,397,470
Nov 14, 2024196.72197.91194.96195.78194.92-0.77%953,215
Nov 13, 2024198.00199.75196.99197.30196.43-0.40%1,128,140
Nov 12, 2024197.63199.22196.57198.10197.230.29%959,640
Nov 11, 2024197.99201.00197.17197.52196.650.31%1,339,673
Nov 8, 2024193.51198.56191.75196.90196.033.33%2,018,725
Nov 7, 2024189.60191.20186.86190.55189.710.93%1,282,259
Nov 6, 2024195.19195.19186.94188.79187.962.02%2,349,475
Nov 5, 2024182.53185.49181.24185.06184.241.48%1,626,805
Nov 4, 2024185.18185.18182.01182.37181.57-0.97%1,431,279
Nov 1, 2024186.15187.53183.75184.15183.34-1.27%1,533,736
Oct 31, 2024195.00195.10185.62186.52185.70-1.54%3,914,857
Oct 30, 2024187.39189.76187.39189.44188.601.54%1,469,299
Oct 29, 2024189.14189.63186.46186.57185.75-1.40%1,207,208
Oct 28, 2024189.00189.94188.25189.21188.370.58%1,778,291
Oct 25, 2024192.00193.12187.94188.12187.29-2.02%1,154,030
Oct 24, 2024193.41194.46191.60192.00191.15-0.40%977,668
Oct 23, 2024192.01193.80191.47192.78191.93-1,166,668
Oct 22, 2024191.69193.13190.32192.78191.930.07%777,686
Oct 21, 2024194.95195.28192.42192.64191.79-1.40%1,163,275
Oct 18, 2024194.82195.72193.52195.37194.51-0.07%1,051,563
Oct 17, 2024197.50198.79193.59195.51194.65-0.07%1,918,189
Oct 16, 2024192.20195.87192.20195.65194.791.37%1,459,205
Oct 15, 2024191.98195.87190.98193.01192.161.30%2,423,536
Oct 14, 2024188.31191.19186.97190.53189.691.20%1,200,131
Oct 11, 2024187.60188.68186.36188.28187.451.34%1,240,617
Oct 10, 2024191.76191.76185.10185.79184.970.48%1,271,561
Oct 9, 2024182.04185.67181.03184.91184.091.12%1,003,415
Oct 8, 2024182.24183.91181.64182.87182.060.89%1,167,904
Oct 7, 2024189.95190.07179.05181.25180.45-4.89%2,923,988
Oct 4, 2024187.38190.79187.16190.57189.731.45%704,734
Oct 3, 2024190.33190.51187.06187.84187.01-1.25%1,295,540
Oct 2, 2024189.57190.87189.39190.22189.380.18%729,738
Oct 1, 2024189.22191.56188.00189.88189.040.12%1,142,450
Sep 30, 2024189.00189.88186.00189.65188.810.68%1,024,524
Sep 27, 2024188.00189.52188.00188.36187.53-0.17%890,769
Sep 26, 2024189.16190.93188.00188.69187.86-0.69%835,794
Sep 25, 2024192.58192.97189.70190.00189.16-0.95%1,234,977
Sep 24, 2024193.00193.00190.54191.82190.97-0.55%1,339,787
Sep 23, 2024191.64193.97191.47192.89192.040.99%1,712,087
Sep 20, 2024191.10193.19190.14191.00190.160.17%4,397,127
Sep 19, 2024191.50192.50187.30190.68189.84-0.17%1,595,025
Sep 18, 2024190.24191.56189.43191.01190.170.39%1,235,474
Sep 17, 2024190.40191.18187.42190.26189.42-0.16%948,805
Sep 16, 2024189.60191.30188.50190.56189.721.20%994,934
Sep 13, 2024187.50188.64186.62188.30187.471.18%1,058,472
Sep 12, 2024183.76186.39182.97186.10185.280.93%994,224
Sep 11, 2024184.46184.99181.09184.39183.58-0.26%1,765,618