The Allstate Corporation (ALL)
NYSE: ALL · Real-Time Price · USD
197.29
+0.69 (0.35%)
Nov 20, 2024, 4:00 PM EST - Market closed
The Allstate Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 197.70 | 198.63 | 196.14 | 197.29 | 197.29 | 0.35% | 982,843 |
| Nov 19, 2024 | 198.89 | 199.50 | 196.35 | 196.60 | 196.60 | -1.69% | 1,134,586 |
| Nov 18, 2024 | 196.62 | 200.07 | 196.38 | 199.97 | 199.97 | 1.57% | 1,108,728 |
| Nov 15, 2024 | 196.02 | 198.42 | 196.02 | 196.88 | 196.88 | 0.56% | 1,397,470 |
| Nov 14, 2024 | 196.72 | 197.91 | 194.96 | 195.78 | 195.78 | -0.77% | 953,215 |
| Nov 13, 2024 | 198.00 | 199.75 | 196.99 | 197.30 | 197.30 | -0.40% | 1,128,140 |
| Nov 12, 2024 | 197.63 | 199.22 | 196.57 | 198.10 | 198.10 | 0.29% | 959,640 |
| Nov 11, 2024 | 197.99 | 201.00 | 197.17 | 197.52 | 197.52 | 0.31% | 1,339,673 |
| Nov 8, 2024 | 193.51 | 198.56 | 191.75 | 196.90 | 196.90 | 3.33% | 2,018,725 |
| Nov 7, 2024 | 189.60 | 191.20 | 186.86 | 190.55 | 190.55 | 0.93% | 1,282,259 |
| Nov 6, 2024 | 195.19 | 195.19 | 186.94 | 188.79 | 188.79 | 2.02% | 2,349,475 |
| Nov 5, 2024 | 182.53 | 185.49 | 181.24 | 185.06 | 185.06 | 1.48% | 1,626,805 |
| Nov 4, 2024 | 185.18 | 185.18 | 182.01 | 182.37 | 182.37 | -0.97% | 1,431,279 |
| Nov 1, 2024 | 186.15 | 187.53 | 183.75 | 184.15 | 184.15 | -1.27% | 1,533,736 |
| Oct 31, 2024 | 195.00 | 195.10 | 185.62 | 186.52 | 186.52 | -1.54% | 3,914,857 |
| Oct 30, 2024 | 187.39 | 189.76 | 187.39 | 189.44 | 189.44 | 1.54% | 1,469,299 |
| Oct 29, 2024 | 189.14 | 189.63 | 186.46 | 186.57 | 186.57 | -1.40% | 1,207,208 |
| Oct 28, 2024 | 189.00 | 189.94 | 188.25 | 189.21 | 189.21 | 0.58% | 1,778,291 |
| Oct 25, 2024 | 192.00 | 193.12 | 187.94 | 188.12 | 188.12 | -2.02% | 1,154,030 |
| Oct 24, 2024 | 193.41 | 194.46 | 191.60 | 192.00 | 192.00 | -0.40% | 977,668 |
| Oct 23, 2024 | 192.01 | 193.80 | 191.47 | 192.78 | 192.78 | - | 1,166,668 |
| Oct 22, 2024 | 191.69 | 193.13 | 190.32 | 192.78 | 192.78 | 0.07% | 777,686 |
| Oct 21, 2024 | 194.95 | 195.28 | 192.42 | 192.64 | 192.64 | -1.40% | 1,163,275 |
| Oct 18, 2024 | 194.82 | 195.72 | 193.52 | 195.37 | 195.37 | -0.07% | 1,051,563 |
| Oct 17, 2024 | 197.50 | 198.79 | 193.59 | 195.51 | 195.51 | -0.07% | 1,918,189 |
| Oct 16, 2024 | 192.20 | 195.87 | 192.20 | 195.65 | 195.65 | 1.37% | 1,459,205 |
| Oct 15, 2024 | 191.98 | 195.87 | 190.98 | 193.01 | 193.01 | 1.30% | 2,423,536 |
| Oct 14, 2024 | 188.31 | 191.19 | 186.97 | 190.53 | 190.53 | 1.20% | 1,200,131 |
| Oct 11, 2024 | 187.60 | 188.68 | 186.36 | 188.28 | 188.28 | 1.34% | 1,240,617 |
| Oct 10, 2024 | 191.76 | 191.76 | 185.10 | 185.79 | 185.79 | 0.48% | 1,271,561 |
| Oct 9, 2024 | 182.04 | 185.67 | 181.03 | 184.91 | 184.91 | 1.12% | 1,003,415 |
| Oct 8, 2024 | 182.24 | 183.91 | 181.64 | 182.87 | 182.87 | 0.89% | 1,167,904 |
| Oct 7, 2024 | 189.95 | 190.07 | 179.05 | 181.25 | 181.25 | -4.89% | 2,923,988 |
| Oct 4, 2024 | 187.38 | 190.79 | 187.16 | 190.57 | 190.57 | 1.45% | 704,734 |
| Oct 3, 2024 | 190.33 | 190.51 | 187.06 | 187.84 | 187.84 | -1.25% | 1,295,540 |
| Oct 2, 2024 | 189.57 | 190.87 | 189.39 | 190.22 | 190.22 | 0.18% | 729,738 |
| Oct 1, 2024 | 189.22 | 191.56 | 188.00 | 189.88 | 189.88 | 0.12% | 1,142,450 |
| Sep 30, 2024 | 189.00 | 189.88 | 186.00 | 189.65 | 189.65 | 0.68% | 1,024,524 |
| Sep 27, 2024 | 188.00 | 189.52 | 188.00 | 188.36 | 188.36 | -0.17% | 890,769 |
| Sep 26, 2024 | 189.16 | 190.93 | 188.00 | 188.69 | 188.69 | -0.69% | 835,794 |
| Sep 25, 2024 | 192.58 | 192.97 | 189.70 | 190.00 | 190.00 | -0.95% | 1,234,977 |
| Sep 24, 2024 | 193.00 | 193.00 | 190.54 | 191.82 | 191.82 | -0.55% | 1,339,787 |
| Sep 23, 2024 | 191.64 | 193.97 | 191.47 | 192.89 | 192.89 | 0.99% | 1,712,087 |
| Sep 20, 2024 | 191.10 | 193.19 | 190.14 | 191.00 | 191.00 | 0.17% | 4,397,127 |
| Sep 19, 2024 | 191.50 | 192.50 | 187.30 | 190.68 | 190.68 | -0.17% | 1,595,025 |
| Sep 18, 2024 | 190.24 | 191.56 | 189.43 | 191.01 | 191.01 | 0.39% | 1,235,474 |
| Sep 17, 2024 | 190.40 | 191.18 | 187.42 | 190.26 | 190.26 | -0.16% | 948,805 |
| Sep 16, 2024 | 189.60 | 191.30 | 188.50 | 190.56 | 190.56 | 1.20% | 994,934 |
| Sep 13, 2024 | 187.50 | 188.64 | 186.62 | 188.30 | 188.30 | 1.18% | 1,058,472 |
| Sep 12, 2024 | 183.76 | 186.39 | 182.97 | 186.10 | 186.10 | 0.93% | 994,224 |
| Sep 11, 2024 | 184.46 | 184.99 | 181.09 | 184.39 | 184.39 | -0.26% | 1,765,618 |
| Sep 10, 2024 | 187.69 | 188.17 | 184.33 | 184.87 | 184.87 | -1.24% | 1,298,118 |
| Sep 9, 2024 | 186.42 | 189.05 | 185.49 | 187.20 | 187.20 | 0.99% | 1,274,339 |
| Sep 6, 2024 | 187.64 | 188.44 | 184.35 | 185.36 | 185.36 | -0.22% | 1,687,591 |
| Sep 5, 2024 | 190.17 | 190.17 | 183.83 | 185.76 | 185.76 | -2.16% | 1,723,680 |
| Sep 4, 2024 | 190.71 | 190.75 | 188.17 | 189.87 | 189.87 | 0.35% | 1,094,714 |
| Sep 3, 2024 | 190.00 | 191.33 | 188.87 | 189.20 | 189.20 | 0.14% | 2,314,580 |
| Aug 30, 2024 | 187.46 | 189.26 | 186.82 | 188.94 | 188.94 | 0.31% | 1,430,560 |
| Aug 29, 2024 | 186.80 | 188.80 | 185.52 | 188.35 | 187.44 | 0.69% | 1,397,748 |
| Aug 28, 2024 | 185.28 | 187.60 | 184.74 | 187.06 | 186.15 | 1.04% | 1,569,674 |
| Aug 27, 2024 | 183.60 | 185.52 | 183.01 | 185.14 | 184.24 | 1.12% | 1,204,379 |
| Aug 26, 2024 | 180.45 | 184.01 | 180.15 | 183.09 | 182.20 | 1.43% | 1,858,136 |
| Aug 23, 2024 | 181.85 | 181.88 | 179.01 | 180.51 | 179.64 | -0.40% | 1,527,518 |
| Aug 22, 2024 | 179.41 | 181.30 | 178.35 | 181.23 | 180.35 | 1.34% | 2,559,697 |
| Aug 21, 2024 | 181.56 | 182.27 | 178.34 | 178.84 | 177.97 | -0.87% | 1,865,982 |
| Aug 20, 2024 | 180.74 | 181.15 | 179.40 | 180.41 | 179.54 | -0.12% | 1,261,469 |
| Aug 19, 2024 | 179.04 | 180.84 | 179.04 | 180.62 | 179.75 | 0.55% | 1,039,077 |
| Aug 16, 2024 | 178.54 | 180.18 | 176.90 | 179.64 | 178.77 | 0.86% | 1,236,030 |
| Aug 15, 2024 | 182.88 | 184.31 | 177.60 | 178.11 | 177.25 | -1.57% | 2,263,265 |
| Aug 14, 2024 | 176.00 | 181.34 | 175.76 | 180.95 | 180.07 | 5.23% | 2,231,063 |
| Aug 13, 2024 | 171.58 | 173.43 | 169.95 | 171.96 | 171.13 | 0.35% | 1,066,616 |
| Aug 12, 2024 | 172.84 | 173.03 | 170.54 | 171.36 | 170.53 | 0.19% | 1,026,116 |
| Aug 9, 2024 | 170.67 | 171.67 | 170.14 | 171.03 | 170.20 | 0.30% | 1,000,121 |
| Aug 8, 2024 | 169.94 | 171.58 | 169.20 | 170.52 | 169.69 | -0.09% | 1,006,838 |
| Aug 7, 2024 | 170.47 | 174.75 | 170.15 | 170.67 | 169.84 | 0.52% | 1,155,015 |
| Aug 6, 2024 | 169.28 | 172.22 | 169.21 | 169.79 | 168.97 | 0.46% | 2,327,912 |
| Aug 5, 2024 | 176.85 | 176.85 | 168.36 | 169.02 | 168.20 | -4.41% | 1,922,741 |
| Aug 2, 2024 | 176.52 | 179.96 | 173.89 | 176.82 | 175.96 | -0.32% | 1,699,634 |
| Aug 1, 2024 | 174.50 | 180.87 | 173.00 | 177.38 | 176.52 | 3.66% | 2,443,500 |
| Jul 31, 2024 | 172.96 | 173.61 | 171.00 | 171.12 | 170.29 | -1.42% | 1,194,200 |
| Jul 30, 2024 | 169.99 | 173.91 | 169.99 | 173.59 | 172.75 | 2.58% | 1,172,879 |
| Jul 29, 2024 | 169.48 | 171.28 | 168.29 | 169.23 | 168.41 | 0.04% | 1,471,643 |
| Jul 26, 2024 | 166.46 | 171.18 | 166.46 | 169.17 | 168.35 | 2.28% | 1,913,727 |
| Jul 25, 2024 | 172.89 | 176.22 | 162.27 | 165.40 | 164.60 | -4.03% | 3,802,341 |
| Jul 24, 2024 | 174.62 | 176.44 | 172.25 | 172.34 | 171.51 | -0.73% | 1,232,736 |
| Jul 23, 2024 | 174.51 | 175.89 | 173.39 | 173.60 | 172.76 | -0.70% | 903,498 |
| Jul 22, 2024 | 175.50 | 175.71 | 174.01 | 174.83 | 173.98 | 0.26% | 960,890 |
| Jul 19, 2024 | 177.54 | 177.54 | 174.03 | 174.38 | 173.54 | -1.31% | 1,239,509 |
| Jul 18, 2024 | 173.50 | 179.93 | 173.07 | 176.69 | 175.83 | 3.51% | 2,535,119 |
| Jul 17, 2024 | 168.64 | 171.04 | 168.64 | 170.70 | 169.87 | 1.72% | 1,078,964 |
| Jul 16, 2024 | 168.07 | 169.23 | 166.88 | 167.81 | 167.00 | 0.54% | 1,307,237 |
| Jul 15, 2024 | 164.25 | 167.22 | 164.05 | 166.91 | 166.10 | 1.97% | 1,259,938 |
| Jul 12, 2024 | 162.50 | 164.26 | 161.82 | 163.69 | 162.90 | 1.02% | 1,097,030 |
| Jul 11, 2024 | 159.44 | 162.16 | 158.04 | 162.04 | 161.26 | 1.29% | 1,085,408 |
| Jul 10, 2024 | 159.29 | 160.43 | 158.18 | 159.97 | 159.20 | 0.79% | 1,172,730 |
| Jul 9, 2024 | 159.18 | 160.90 | 158.54 | 158.72 | 157.95 | -0.51% | 1,050,862 |
| Jul 8, 2024 | 158.88 | 160.59 | 158.39 | 159.54 | 158.77 | 0.70% | 1,278,743 |
| Jul 5, 2024 | 159.19 | 159.19 | 157.50 | 158.43 | 157.66 | -0.63% | 920,202 |
| Jul 3, 2024 | 159.90 | 160.74 | 158.77 | 159.44 | 158.67 | -0.46% | 701,232 |
| Jul 2, 2024 | 159.29 | 160.22 | 158.27 | 160.18 | 159.40 | -0.22% | 1,245,793 |