The Allstate Corporation (ALL)
NYSE: ALL · Real-Time Price · USD
214.32
+2.58 (1.22%)
Nov 21, 2025, 4:00 PM EST - Market closed
The Allstate Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 213.34 | 215.89 | 212.01 | 214.32 | 214.32 | 1.22% | 1,629,140 |
| Nov 20, 2025 | 211.81 | 213.05 | 210.36 | 211.74 | 211.74 | 0.86% | 1,772,266 |
| Nov 19, 2025 | 210.50 | 212.57 | 208.34 | 209.93 | 209.93 | -0.01% | 1,749,894 |
| Nov 18, 2025 | 209.95 | 212.11 | 209.21 | 209.96 | 209.96 | 0.36% | 1,507,800 |
| Nov 17, 2025 | 215.20 | 215.44 | 208.29 | 209.21 | 209.21 | -2.38% | 1,738,839 |
| Nov 14, 2025 | 212.21 | 215.07 | 211.32 | 214.30 | 214.30 | 1.49% | 2,489,683 |
| Nov 13, 2025 | 209.58 | 211.75 | 207.97 | 211.16 | 211.16 | 0.93% | 1,669,767 |
| Nov 12, 2025 | 207.29 | 209.54 | 206.70 | 209.21 | 209.21 | 0.89% | 961,513 |
| Nov 11, 2025 | 204.87 | 207.59 | 203.31 | 207.36 | 207.36 | 1.70% | 921,074 |
| Nov 10, 2025 | 200.72 | 204.85 | 200.38 | 203.89 | 203.89 | 0.79% | 1,133,843 |
| Nov 7, 2025 | 199.32 | 203.16 | 199.00 | 202.29 | 202.29 | 2.16% | 1,360,309 |
| Nov 6, 2025 | 202.00 | 202.74 | 194.71 | 198.01 | 198.01 | 1.67% | 1,697,799 |
| Nov 5, 2025 | 195.84 | 197.45 | 194.48 | 194.75 | 194.75 | -0.26% | 1,381,014 |
| Nov 4, 2025 | 192.20 | 195.42 | 191.43 | 195.26 | 195.26 | 2.10% | 1,565,492 |
| Nov 3, 2025 | 191.67 | 192.04 | 188.15 | 191.25 | 191.25 | -0.14% | 1,706,839 |
| Oct 31, 2025 | 191.21 | 192.22 | 190.08 | 191.52 | 191.52 | -0.19% | 1,426,023 |
| Oct 30, 2025 | 190.91 | 193.01 | 190.86 | 191.88 | 191.88 | 0.99% | 1,127,226 |
| Oct 29, 2025 | 189.80 | 190.40 | 188.08 | 190.00 | 190.00 | -0.45% | 1,302,195 |
| Oct 28, 2025 | 192.37 | 193.07 | 190.15 | 190.85 | 190.85 | -1.22% | 942,278 |
| Oct 27, 2025 | 193.01 | 193.80 | 191.86 | 193.20 | 193.20 | 0.01% | 1,128,975 |
| Oct 24, 2025 | 193.87 | 194.83 | 193.06 | 193.19 | 193.19 | -0.65% | 1,125,826 |
| Oct 23, 2025 | 196.11 | 196.11 | 193.60 | 194.46 | 194.46 | -0.17% | 965,857 |
| Oct 22, 2025 | 193.96 | 194.96 | 191.87 | 194.79 | 194.79 | 0.54% | 1,549,928 |
| Oct 21, 2025 | 195.29 | 195.29 | 193.69 | 193.74 | 193.74 | -0.03% | 1,240,990 |
| Oct 20, 2025 | 196.12 | 196.57 | 193.03 | 193.79 | 193.79 | -1.06% | 1,139,850 |
| Oct 17, 2025 | 195.02 | 196.74 | 194.28 | 195.87 | 195.87 | 0.51% | 1,081,881 |
| Oct 16, 2025 | 197.10 | 199.14 | 194.68 | 194.88 | 194.88 | -2.76% | 2,560,999 |
| Oct 15, 2025 | 206.07 | 206.50 | 198.14 | 200.42 | 200.42 | -4.34% | 2,509,264 |
| Oct 14, 2025 | 206.57 | 209.91 | 206.33 | 209.52 | 209.52 | 1.89% | 994,902 |
| Oct 13, 2025 | 204.49 | 206.69 | 203.28 | 205.64 | 205.64 | -0.01% | 773,583 |
| Oct 10, 2025 | 209.26 | 210.39 | 205.36 | 205.67 | 205.67 | -1.59% | 990,022 |
| Oct 9, 2025 | 212.89 | 213.24 | 208.23 | 208.99 | 208.99 | -1.58% | 1,103,702 |
| Oct 8, 2025 | 212.87 | 214.16 | 211.11 | 212.35 | 212.35 | 0.26% | 952,673 |
| Oct 7, 2025 | 209.99 | 213.31 | 208.99 | 211.79 | 211.79 | 1.42% | 1,276,985 |
| Oct 6, 2025 | 211.00 | 211.47 | 208.04 | 208.83 | 208.83 | -0.94% | 1,102,106 |
| Oct 3, 2025 | 209.78 | 211.72 | 209.33 | 210.82 | 210.82 | 0.39% | 962,350 |
| Oct 2, 2025 | 211.00 | 211.17 | 208.65 | 210.01 | 210.01 | -0.32% | 1,369,441 |
| Oct 1, 2025 | 213.00 | 214.44 | 210.65 | 210.68 | 210.68 | -1.85% | 1,622,662 |
| Sep 30, 2025 | 211.60 | 215.70 | 211.60 | 214.65 | 214.65 | 1.60% | 1,563,525 |
| Sep 29, 2025 | 212.95 | 213.50 | 209.99 | 211.28 | 211.28 | -0.70% | 1,146,012 |
| Sep 26, 2025 | 211.98 | 214.25 | 211.05 | 212.76 | 212.76 | 1.40% | 1,156,575 |
| Sep 25, 2025 | 209.43 | 210.60 | 208.17 | 209.82 | 209.82 | 0.20% | 1,227,196 |
| Sep 24, 2025 | 207.25 | 209.59 | 207.11 | 209.41 | 209.41 | 0.81% | 967,946 |
| Sep 23, 2025 | 205.66 | 209.23 | 205.66 | 207.73 | 207.73 | 0.62% | 1,241,477 |
| Sep 22, 2025 | 204.23 | 207.04 | 204.23 | 206.46 | 206.46 | 0.20% | 1,821,871 |
| Sep 19, 2025 | 206.38 | 206.49 | 203.90 | 206.04 | 206.04 | 0.18% | 3,162,130 |
| Sep 18, 2025 | 199.00 | 207.27 | 198.19 | 205.68 | 205.68 | 4.27% | 2,215,757 |
| Sep 17, 2025 | 196.71 | 199.12 | 196.20 | 197.25 | 197.25 | 0.48% | 1,628,119 |
| Sep 16, 2025 | 198.05 | 198.55 | 194.78 | 196.30 | 196.30 | -0.30% | 1,489,183 |
| Sep 15, 2025 | 200.47 | 201.04 | 196.69 | 196.89 | 196.89 | -1.75% | 1,542,757 |