The Allstate Corporation (ALL)
NYSE: ALL · Real-Time Price · USD
199.77
-3.48 (-1.71%)
At close: Aug 1, 2025, 4:00 PM
191.16
-8.61 (-4.31%)
After-hours: Aug 1, 2025, 7:24 PM EDT

The Allstate Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025202.00203.18198.27199.77199.77-1.71%2,041,494
Jul 31, 2025197.09207.09196.67203.25203.255.71%4,538,291
Jul 30, 2025195.01195.01191.47192.28192.28-0.84%1,892,153
Jul 29, 2025193.42194.55192.25193.90193.900.99%1,419,156
Jul 28, 2025195.12195.73191.55192.00192.00-1.89%1,583,578
Jul 25, 2025194.28196.71194.28195.70195.700.91%1,370,899
Jul 24, 2025196.76196.83193.84193.94193.94-1.86%1,600,987
Jul 23, 2025198.34198.47195.90197.61197.610.09%1,742,617
Jul 22, 2025193.39197.70193.25197.43197.432.34%1,413,511
Jul 21, 2025193.45195.26192.73192.92192.92-0.60%1,211,446
Jul 18, 2025193.28194.84192.91194.08194.080.55%1,617,513
Jul 17, 2025193.26194.04189.10193.02193.02-1.33%2,082,112
Jul 16, 2025193.79196.20193.18195.62195.621.66%1,448,231
Jul 15, 2025195.11196.20191.48192.43192.43-1.92%1,964,482
Jul 14, 2025192.57196.39192.50196.20196.201.48%1,287,083
Jul 11, 2025193.83194.19192.34193.33193.33-0.69%1,049,207
Jul 10, 2025193.79194.72192.61194.68194.680.30%1,379,256
Jul 9, 2025194.50194.50192.22194.09194.090.36%1,018,464
Jul 8, 2025193.20195.56192.30193.40193.40-0.59%2,182,295
Jul 7, 2025197.39198.50193.57194.54194.54-1.75%1,598,082
Jul 3, 2025195.85198.00195.43198.00198.001.70%963,005
Jul 2, 2025200.25200.25192.27194.69194.69-2.72%1,516,171
Jul 1, 2025201.32201.99197.72200.14200.14-0.58%1,533,528
Jun 30, 2025196.47201.93196.23201.31201.312.84%2,386,014
Jun 27, 2025194.28196.17192.94195.76195.760.83%3,249,522
Jun 26, 2025191.98194.45191.28194.15194.151.68%1,611,635
Jun 25, 2025195.00195.75190.34190.94190.94-2.61%2,291,404
Jun 24, 2025198.02198.02195.38196.05196.05-1.15%1,771,679
Jun 23, 2025196.06198.43194.84198.33198.331.54%1,448,002
Jun 20, 2025196.07198.41195.20195.33195.33-0.17%3,101,569
Jun 18, 2025195.45196.73191.00195.67195.67-1.27%3,093,583
Jun 17, 2025198.74199.37197.00198.19198.19-0.71%1,060,835
Jun 16, 2025199.50201.85199.15199.61199.610.35%1,199,763
Jun 13, 2025200.39201.67198.44198.92198.92-0.70%1,330,246
Jun 12, 2025196.17200.49195.64200.32200.322.11%1,088,957
Jun 11, 2025195.90197.12193.51196.18196.18-0.11%1,904,067
Jun 10, 2025200.04200.20195.47196.40196.40-2.18%1,303,141
Jun 9, 2025206.10206.96197.20200.77200.77-3.50%2,427,026
Jun 6, 2025208.05209.19207.04208.06207.030.68%1,174,023
Jun 5, 2025207.54207.54204.89206.65205.63-0.07%1,000,055
Jun 4, 2025211.06212.45206.71206.79205.77-2.12%1,346,944
Jun 3, 2025211.89213.18207.24211.26210.21-0.65%1,263,476
Jun 2, 2025208.43212.67206.92212.64211.591.32%1,567,886
May 30, 2025206.15210.39205.00209.87208.831.50%2,491,910
May 29, 2025204.96206.79204.00206.76205.740.89%839,021
May 28, 2025206.54207.87204.69204.93203.91-1.12%931,170
May 27, 2025204.74207.40203.05207.25206.221.97%1,095,451
May 23, 2025202.52204.09201.42203.24202.230.36%821,315
May 22, 2025205.45205.45200.50202.52201.52-1.36%1,180,016
May 21, 2025207.29207.81204.47205.31204.29-1.35%1,516,034