The Allstate Corporation (ALL)
NYSE: ALL · Real-Time Price · USD
200.25
+0.95 (0.48%)
May 5, 2025, 4:00 PM EDT - Market closed
The Allstate Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 198.67 | 201.49 | 197.16 | 200.25 | 200.25 | 0.48% | 1,292,737 |
| May 2, 2025 | 198.13 | 200.76 | 196.41 | 199.30 | 199.30 | 1.04% | 1,508,518 |
| May 1, 2025 | 194.69 | 198.38 | 192.52 | 197.24 | 197.24 | -0.58% | 2,985,064 |
| Apr 30, 2025 | 197.73 | 198.61 | 194.53 | 198.39 | 198.39 | -0.20% | 2,307,716 |
| Apr 29, 2025 | 194.74 | 199.35 | 194.73 | 198.79 | 198.79 | 1.73% | 1,462,327 |
| Apr 28, 2025 | 193.66 | 195.63 | 192.34 | 195.41 | 195.41 | 1.30% | 1,504,136 |
| Apr 25, 2025 | 194.74 | 194.86 | 190.63 | 192.91 | 192.91 | -1.00% | 1,156,134 |
| Apr 24, 2025 | 193.90 | 195.89 | 192.34 | 194.86 | 194.86 | 0.07% | 914,354 |
| Apr 23, 2025 | 194.70 | 196.41 | 192.85 | 194.73 | 194.73 | 0.43% | 1,137,701 |
| Apr 22, 2025 | 190.42 | 194.48 | 188.95 | 193.90 | 193.90 | 3.72% | 1,499,273 |
| Apr 21, 2025 | 192.06 | 192.99 | 184.62 | 186.95 | 186.95 | -3.96% | 1,296,191 |
| Apr 17, 2025 | 195.80 | 196.83 | 193.16 | 194.66 | 194.66 | 0.22% | 1,905,762 |
| Apr 16, 2025 | 196.08 | 197.72 | 192.92 | 194.24 | 194.24 | -0.15% | 1,596,141 |
| Apr 15, 2025 | 196.21 | 197.92 | 194.34 | 194.54 | 194.54 | -0.49% | 1,691,607 |
| Apr 14, 2025 | 194.22 | 197.44 | 193.37 | 195.50 | 195.50 | 1.53% | 1,631,922 |
| Apr 11, 2025 | 189.42 | 193.37 | 187.03 | 192.55 | 192.55 | 0.92% | 1,876,953 |
| Apr 10, 2025 | 191.81 | 193.99 | 186.63 | 190.79 | 190.79 | -1.15% | 1,895,459 |
| Apr 9, 2025 | 180.00 | 194.23 | 180.00 | 193.00 | 193.00 | 5.19% | 2,844,050 |
| Apr 8, 2025 | 186.81 | 189.59 | 180.81 | 183.47 | 183.47 | 1.63% | 3,087,105 |
| Apr 7, 2025 | 183.20 | 187.39 | 176.00 | 180.53 | 180.53 | -3.24% | 4,061,958 |
| Apr 4, 2025 | 202.35 | 203.65 | 186.23 | 186.57 | 186.57 | -9.13% | 3,352,183 |
| Apr 3, 2025 | 202.47 | 208.44 | 202.28 | 205.32 | 205.32 | -0.05% | 2,010,920 |
| Apr 2, 2025 | 206.64 | 207.53 | 203.77 | 205.43 | 205.43 | -1.00% | 1,674,904 |
| Apr 1, 2025 | 207.79 | 210.18 | 206.36 | 207.50 | 207.50 | 0.21% | 1,583,646 |
| Mar 31, 2025 | 206.04 | 208.46 | 205.09 | 207.07 | 207.07 | 0.30% | 1,926,467 |
| Mar 28, 2025 | 209.84 | 209.84 | 204.80 | 206.45 | 206.45 | -1.36% | 2,113,432 |
| Mar 27, 2025 | 210.62 | 210.62 | 207.50 | 209.29 | 209.29 | - | 1,827,514 |
| Mar 26, 2025 | 209.32 | 211.23 | 208.03 | 209.28 | 209.28 | 0.56% | 1,086,740 |
| Mar 25, 2025 | 207.85 | 209.35 | 206.11 | 208.12 | 208.12 | 0.40% | 1,064,584 |
| Mar 24, 2025 | 207.00 | 208.01 | 205.73 | 207.30 | 207.30 | 0.40% | 1,240,943 |
| Mar 21, 2025 | 208.46 | 210.92 | 205.51 | 206.47 | 206.47 | -1.77% | 2,888,212 |
| Mar 20, 2025 | 207.14 | 212.91 | 207.14 | 210.18 | 210.18 | 2.59% | 2,542,736 |
| Mar 19, 2025 | 204.57 | 205.30 | 202.80 | 204.87 | 204.87 | -0.23% | 1,787,944 |
| Mar 18, 2025 | 209.46 | 209.95 | 204.97 | 205.34 | 205.34 | -2.27% | 1,894,342 |
| Mar 17, 2025 | 206.12 | 211.15 | 205.71 | 210.10 | 210.10 | 1.26% | 3,318,896 |
| Mar 14, 2025 | 202.65 | 207.86 | 201.25 | 207.49 | 207.49 | 2.72% | 2,546,015 |
| Mar 13, 2025 | 199.00 | 202.25 | 199.00 | 202.00 | 202.00 | 1.89% | 1,674,225 |
| Mar 12, 2025 | 201.21 | 201.42 | 192.83 | 198.25 | 198.25 | -1.65% | 2,688,805 |
| Mar 11, 2025 | 198.49 | 203.60 | 194.16 | 201.58 | 201.58 | 1.43% | 3,412,770 |
| Mar 10, 2025 | 198.63 | 203.53 | 197.32 | 198.74 | 198.74 | -0.99% | 2,711,303 |
| Mar 7, 2025 | 197.30 | 201.42 | 195.78 | 200.73 | 199.73 | 1.67% | 1,957,944 |
| Mar 6, 2025 | 198.15 | 198.54 | 195.54 | 197.43 | 196.44 | -1.07% | 1,460,077 |
| Mar 5, 2025 | 200.95 | 201.49 | 196.93 | 199.56 | 198.56 | 0.27% | 1,598,296 |
| Mar 4, 2025 | 202.26 | 202.50 | 198.42 | 199.03 | 198.03 | -1.50% | 2,513,432 |
| Mar 3, 2025 | 199.53 | 203.30 | 199.53 | 202.06 | 201.05 | 1.46% | 1,775,393 |
| Feb 28, 2025 | 196.94 | 199.94 | 195.67 | 199.15 | 198.15 | 2.10% | 3,365,884 |
| Feb 27, 2025 | 190.47 | 195.18 | 189.39 | 195.06 | 194.08 | 3.52% | 1,397,629 |
| Feb 26, 2025 | 190.11 | 190.95 | 187.55 | 188.43 | 187.49 | -1.08% | 1,269,245 |
| Feb 25, 2025 | 190.25 | 191.42 | 188.92 | 190.48 | 189.53 | 0.92% | 912,166 |
| Feb 24, 2025 | 186.64 | 190.30 | 186.49 | 188.75 | 187.81 | 1.66% | 2,009,454 |