The Allstate Corporation (ALL)
NYSE: ALL · Real-Time Price · USD
191.31
-6.88 (-3.47%)
Jun 18, 2025, 11:43 AM - Market open
The Allstate Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 195.45 | 196.73 | 194.00 | 192.52 | - | -2.86% | 451,252 |
| 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 |
| Jun 11, 2025 | 195.90 | 197.12 | 193.51 | 196.18 | 196.18 | -0.11% | 1,904,067 |
| Jun 10, 2025 | 200.04 | 200.20 | 195.47 | 196.40 | 196.40 | -2.18% | 1,303,141 |
| Jun 9, 2025 | 206.10 | 206.96 | 197.20 | 200.77 | 200.77 | -3.50% | 2,427,026 |
| Jun 6, 2025 | 208.05 | 209.19 | 207.04 | 208.06 | 207.03 | 0.68% | 1,174,023 |
| Jun 5, 2025 | 207.54 | 207.54 | 204.89 | 206.65 | 205.63 | -0.07% | 1,000,055 |
| Jun 4, 2025 | 211.06 | 212.45 | 206.71 | 206.79 | 205.77 | -2.12% | 1,346,944 |
| Jun 3, 2025 | 211.89 | 213.18 | 207.24 | 211.26 | 210.21 | -0.65% | 1,263,476 |
| Jun 2, 2025 | 208.43 | 212.67 | 206.92 | 212.64 | 211.59 | 1.32% | 1,567,886 |
| May 30, 2025 | 206.15 | 210.39 | 205.00 | 209.87 | 208.83 | 1.50% | 2,491,910 |
| May 29, 2025 | 204.96 | 206.79 | 204.00 | 206.76 | 205.74 | 0.89% | 839,021 |
| May 28, 2025 | 206.54 | 207.87 | 204.69 | 204.93 | 203.91 | -1.12% | 931,170 |
| May 27, 2025 | 204.74 | 207.40 | 203.05 | 207.25 | 206.22 | 1.97% | 1,095,451 |
| May 23, 2025 | 202.52 | 204.09 | 201.42 | 203.24 | 202.23 | 0.36% | 821,315 |
| May 22, 2025 | 205.45 | 205.45 | 200.50 | 202.52 | 201.52 | -1.36% | 1,180,016 |
| May 21, 2025 | 207.29 | 207.81 | 204.47 | 205.31 | 204.29 | -1.35% | 1,516,034 |
| May 20, 2025 | 209.03 | 210.23 | 207.95 | 208.12 | 207.09 | -0.87% | 1,058,562 |
| May 19, 2025 | 209.27 | 210.68 | 208.36 | 209.95 | 208.91 | 0.43% | 1,029,892 |
| May 16, 2025 | 205.63 | 209.14 | 204.68 | 209.06 | 208.02 | 1.85% | 1,110,999 |
| May 15, 2025 | 201.59 | 205.60 | 200.85 | 205.27 | 204.25 | 2.33% | 1,125,998 |
| May 14, 2025 | 203.00 | 203.00 | 197.43 | 200.59 | 199.60 | -0.97% | 1,458,812 |
| May 13, 2025 | 202.79 | 204.26 | 201.30 | 202.56 | 201.56 | 0.03% | 1,077,483 |
| May 12, 2025 | 203.50 | 204.78 | 199.35 | 202.49 | 201.49 | -0.07% | 1,331,559 |
| May 9, 2025 | 202.62 | 203.28 | 202.11 | 202.64 | 201.64 | 0.01% | 707,241 |
| May 8, 2025 | 203.56 | 206.11 | 202.55 | 202.62 | 201.62 | -0.71% | 1,185,927 |
| May 7, 2025 | 202.75 | 204.56 | 202.08 | 204.07 | 203.06 | 0.99% | 1,170,081 |
| May 6, 2025 | 200.00 | 202.59 | 199.62 | 202.06 | 201.06 | 0.90% | 1,119,890 |
| May 5, 2025 | 198.67 | 201.49 | 197.16 | 200.25 | 199.26 | 0.48% | 1,292,737 |
| May 2, 2025 | 198.13 | 200.76 | 196.41 | 199.30 | 198.31 | 1.04% | 1,508,518 |
| May 1, 2025 | 194.69 | 198.38 | 192.52 | 197.24 | 196.26 | -0.58% | 2,985,064 |
| Apr 30, 2025 | 197.73 | 198.61 | 194.53 | 198.39 | 197.41 | -0.20% | 2,307,716 |
| Apr 29, 2025 | 194.74 | 199.35 | 194.73 | 198.79 | 197.81 | 1.73% | 1,462,327 |
| Apr 28, 2025 | 193.66 | 195.63 | 192.34 | 195.41 | 194.44 | 1.30% | 1,504,136 |
| Apr 25, 2025 | 194.74 | 194.86 | 190.63 | 192.91 | 191.95 | -1.00% | 1,156,134 |
| Apr 24, 2025 | 193.90 | 195.89 | 192.34 | 194.86 | 193.89 | 0.07% | 914,354 |
| Apr 23, 2025 | 194.70 | 196.41 | 192.85 | 194.73 | 193.77 | 0.43% | 1,137,701 |
| Apr 22, 2025 | 190.42 | 194.48 | 188.95 | 193.90 | 192.94 | 3.72% | 1,499,273 |
| Apr 21, 2025 | 192.06 | 192.99 | 184.62 | 186.95 | 186.02 | -3.96% | 1,296,191 |
| Apr 17, 2025 | 195.80 | 196.83 | 193.16 | 194.66 | 193.70 | 0.22% | 1,905,762 |
| Apr 16, 2025 | 196.08 | 197.72 | 192.92 | 194.24 | 193.28 | -0.15% | 1,596,141 |
| Apr 15, 2025 | 196.21 | 197.92 | 194.34 | 194.54 | 193.58 | -0.49% | 1,691,607 |
| Apr 14, 2025 | 194.22 | 197.44 | 193.37 | 195.50 | 194.53 | 1.53% | 1,631,922 |
| Apr 11, 2025 | 189.42 | 193.37 | 187.03 | 192.55 | 191.60 | 0.92% | 1,876,953 |
| Apr 10, 2025 | 191.81 | 193.99 | 186.63 | 190.79 | 189.84 | -1.15% | 1,895,459 |
| Apr 9, 2025 | 180.00 | 194.23 | 180.00 | 193.00 | 192.04 | 5.19% | 2,844,050 |
| Apr 8, 2025 | 186.81 | 189.59 | 180.81 | 183.47 | 182.56 | 1.63% | 3,087,105 |