The Allstate Corporation (ALL)
NYSE: ALL · Real-Time Price · USD
211.10
+3.83 (1.85%)
Jan 8, 2026, 4:00 PM EST - Market closed
The Allstate Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 208.01 | 211.49 | 207.51 | 211.10 | 211.10 | 1.85% | 1,639,877 |
| Jan 7, 2026 | 208.53 | 210.10 | 206.82 | 207.27 | 207.27 | -0.31% | 1,285,929 |
| Jan 6, 2026 | 204.30 | 209.46 | 204.30 | 207.92 | 207.92 | 1.14% | 1,620,385 |
| Jan 5, 2026 | 202.37 | 206.49 | 201.31 | 205.57 | 205.57 | 0.86% | 1,516,441 |
| Jan 2, 2026 | 207.04 | 208.35 | 203.13 | 203.82 | 203.82 | -2.08% | 1,482,752 |
| Dec 31, 2025 | 208.75 | 209.83 | 208.09 | 208.15 | 208.15 | -0.45% | 811,946 |
| Dec 30, 2025 | 209.22 | 209.69 | 208.15 | 209.10 | 209.10 | 0.21% | 630,574 |
| Dec 29, 2025 | 208.51 | 209.40 | 207.16 | 208.66 | 208.66 | 0.41% | 830,298 |
| Dec 26, 2025 | 208.73 | 209.95 | 207.39 | 207.80 | 207.80 | -0.60% | 508,251 |
| Dec 24, 2025 | 209.55 | 210.10 | 208.85 | 209.05 | 209.05 | -0.24% | 408,184 |
| Dec 23, 2025 | 208.20 | 210.35 | 208.17 | 209.55 | 209.55 | 0.61% | 1,295,496 |
| Dec 22, 2025 | 203.87 | 208.33 | 203.55 | 208.28 | 208.28 | 1.60% | 1,423,664 |
| Dec 19, 2025 | 204.97 | 206.44 | 203.57 | 205.00 | 205.00 | 0.03% | 3,984,239 |
| Dec 18, 2025 | 208.36 | 208.36 | 203.71 | 204.93 | 204.93 | -1.98% | 2,542,062 |
| Dec 17, 2025 | 208.35 | 209.77 | 206.64 | 209.08 | 209.08 | -0.21% | 1,919,654 |
| Dec 16, 2025 | 210.74 | 212.76 | 208.40 | 209.51 | 209.51 | -1.15% | 1,709,455 |
| Dec 15, 2025 | 208.36 | 211.99 | 207.73 | 211.94 | 211.94 | 2.30% | 1,532,573 |
| Dec 12, 2025 | 207.65 | 207.88 | 206.40 | 207.18 | 207.18 | 0.17% | 1,442,969 |
| Dec 11, 2025 | 202.23 | 207.73 | 201.71 | 206.82 | 206.82 | 2.80% | 1,318,151 |
| Dec 10, 2025 | 201.13 | 202.60 | 199.97 | 201.19 | 201.19 | 0.07% | 1,565,254 |
| Dec 9, 2025 | 201.00 | 203.28 | 200.62 | 201.05 | 201.05 | 0.09% | 1,023,471 |
| Dec 8, 2025 | 203.89 | 203.89 | 199.26 | 200.87 | 200.87 | -0.69% | 2,049,887 |
| Dec 5, 2025 | 206.47 | 206.47 | 201.82 | 202.27 | 202.27 | -1.99% | 1,575,633 |
| Dec 4, 2025 | 208.99 | 210.42 | 206.27 | 206.37 | 206.37 | -1.08% | 1,470,092 |
| Dec 3, 2025 | 209.25 | 211.13 | 206.97 | 208.62 | 208.62 | -0.14% | 1,825,865 |
| Dec 2, 2025 | 210.03 | 210.39 | 208.52 | 208.91 | 208.91 | -0.52% | 2,089,952 |
| Dec 1, 2025 | 212.65 | 213.58 | 209.87 | 210.00 | 210.00 | -1.40% | 1,696,909 |
| Nov 28, 2025 | 214.00 | 215.37 | 212.75 | 212.98 | 211.98 | -0.42% | 623,253 |
| Nov 26, 2025 | 212.60 | 215.03 | 212.55 | 213.87 | 212.87 | 0.57% | 1,373,671 |
| Nov 25, 2025 | 212.86 | 214.51 | 212.46 | 212.65 | 211.65 | 0.13% | 1,732,873 |
| Nov 24, 2025 | 215.05 | 215.20 | 212.32 | 212.37 | 211.37 | -0.91% | 2,505,141 |
| Nov 21, 2025 | 213.34 | 215.89 | 212.01 | 214.32 | 213.31 | 1.22% | 1,633,421 |
| Nov 20, 2025 | 211.81 | 213.05 | 210.36 | 211.74 | 210.75 | 0.86% | 1,772,314 |
| Nov 19, 2025 | 210.50 | 212.57 | 208.34 | 209.93 | 208.94 | -0.01% | 1,749,894 |
| Nov 18, 2025 | 209.95 | 212.11 | 209.21 | 209.96 | 208.97 | 0.36% | 1,507,800 |
| Nov 17, 2025 | 215.20 | 215.44 | 208.29 | 209.21 | 208.23 | -2.38% | 1,738,839 |
| Nov 14, 2025 | 212.21 | 215.07 | 211.32 | 214.30 | 213.29 | 1.49% | 2,489,683 |
| Nov 13, 2025 | 209.58 | 211.75 | 207.97 | 211.16 | 210.17 | 0.93% | 1,669,767 |
| Nov 12, 2025 | 207.29 | 209.54 | 206.70 | 209.21 | 208.23 | 0.89% | 961,513 |
| Nov 11, 2025 | 204.87 | 207.59 | 203.31 | 207.36 | 206.39 | 1.70% | 921,074 |
| Nov 10, 2025 | 200.72 | 204.85 | 200.38 | 203.89 | 202.93 | 0.79% | 1,133,843 |
| Nov 7, 2025 | 199.32 | 203.16 | 199.00 | 202.29 | 201.34 | 2.16% | 1,360,309 |
| Nov 6, 2025 | 202.00 | 202.74 | 194.71 | 198.01 | 197.08 | 1.67% | 1,697,799 |
| Nov 5, 2025 | 195.84 | 197.45 | 194.48 | 194.75 | 193.84 | -0.26% | 1,381,014 |
| Nov 4, 2025 | 192.20 | 195.42 | 191.43 | 195.26 | 194.34 | 2.10% | 1,565,492 |
| Nov 3, 2025 | 191.67 | 192.04 | 188.15 | 191.25 | 190.35 | -0.14% | 1,706,839 |
| Oct 31, 2025 | 191.21 | 192.22 | 190.08 | 191.52 | 190.62 | -0.19% | 1,426,023 |
| Oct 30, 2025 | 190.91 | 193.01 | 190.86 | 191.88 | 190.98 | 0.99% | 1,127,226 |
| Oct 29, 2025 | 189.80 | 190.40 | 188.08 | 190.00 | 189.11 | -0.45% | 1,302,195 |
| Oct 28, 2025 | 192.37 | 193.07 | 190.15 | 190.85 | 189.95 | -1.22% | 942,278 |