Skip to main content
logo
The Allstate Corporation (ALL)
NYSE: ALL · Real-Time Price · USD
216.59
-0.67 (-0.31%)
At close: May 1, 2026, 4:00 PM EDT
216.00
-0.59 (-0.27%)
After-hours: May 1, 2026, 7:45 PM EDT

The Allstate Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 2026218.80221.19216.58216.59216.59-0.31%1,483,360
Apr 30, 2026213.36218.19209.51217.26217.262.32%2,234,324
Apr 29, 2026216.10217.26211.68212.33212.33-1.88%1,369,336
Apr 28, 2026216.19218.18215.19216.40216.401.03%1,210,269
Apr 27, 2026211.93216.59210.36214.20214.200.62%1,424,017
Apr 24, 2026215.48216.30212.75212.88212.88-1.70%1,016,803
Apr 23, 2026214.05217.86213.86216.56216.561.12%926,263
Apr 22, 2026215.25216.35212.88214.16214.16-1.01%1,165,583
Apr 21, 2026215.38219.00215.38216.34216.340.55%1,415,394
Apr 20, 2026216.14218.57214.46215.15215.15-0.47%1,265,101
Apr 17, 2026213.96218.08212.49216.16216.161.07%1,225,959
Apr 16, 2026217.12217.18212.40213.87213.87-2.00%1,552,868
Apr 15, 2026214.35219.48213.63218.23218.231.56%1,214,783
Apr 14, 2026213.81215.93213.00214.88214.88-0.10%1,114,739
Apr 13, 2026210.67215.24210.26215.09215.091.94%1,016,375
Apr 10, 2026214.03214.32208.30210.99210.99-1.65%1,013,158
Apr 9, 2026210.91216.15210.40214.52214.521.16%909,411
Apr 8, 2026210.00212.34209.28212.07212.070.73%1,150,309
Apr 7, 2026208.51210.81207.29210.53210.531.04%1,306,062
Apr 6, 2026206.05208.50205.93208.36208.360.64%730,840
Apr 2, 2026204.96207.84204.16207.03207.031.44%1,374,488
Apr 1, 2026206.05206.84203.42204.10204.10-1.56%1,567,358
Mar 31, 2026208.18208.88204.12207.34207.340.03%1,362,160
Mar 30, 2026204.55209.05203.42207.27207.272.25%1,105,141
Mar 27, 2026209.40209.40201.61202.71202.71-2.15%1,270,736
Mar 26, 2026205.08207.21203.99207.16207.161.20%971,843
Mar 25, 2026207.41208.68204.20204.71204.71-1.25%1,404,960
Mar 24, 2026207.84210.30207.11207.31207.31-0.22%1,295,347
Mar 23, 2026209.46209.73206.51207.76207.761.04%1,323,004
Mar 20, 2026204.06207.08203.33205.62205.620.76%3,260,887
Mar 19, 2026206.57207.29203.25204.07204.07-0.15%1,430,574
Mar 18, 2026207.01207.53204.20204.38204.38-1.39%1,352,517
Mar 17, 2026211.06212.15207.01207.27207.27-0.26%1,369,391
Mar 16, 2026206.99210.17206.99207.81207.810.80%1,416,054
Mar 13, 2026207.49208.56205.93206.17206.170.56%950,390
Mar 12, 2026203.51208.12203.03205.03205.03-0.27%1,387,318
Mar 11, 2026206.27207.66204.32205.59205.59-0.92%1,393,941
Mar 10, 2026207.07210.38206.20207.50207.50-0.09%1,098,833
Mar 9, 2026211.30211.64205.76207.69207.69-2.18%1,404,912
Mar 6, 2026211.29212.84207.47212.32212.320.33%950,102
Mar 5, 2026211.24213.87209.60211.62211.62-1.20%1,346,409
Mar 4, 2026214.35215.13210.38214.18214.180.27%1,230,593
Mar 3, 2026210.14214.81209.89213.61213.610.40%1,534,496
Mar 2, 2026213.51214.72211.25212.76212.76-0.82%1,433,769
Feb 27, 2026210.87215.51210.87214.52213.440.83%2,318,626
Feb 26, 2026210.90213.85210.00212.76211.691.64%1,266,060
Feb 25, 2026210.90211.21206.71209.33208.28-0.23%1,407,804
Feb 24, 2026206.00210.35205.04209.82208.761.78%1,385,927
Feb 23, 2026206.31208.10204.78206.16205.12-0.10%1,692,461
Feb 20, 2026204.71206.57201.22206.37205.331.55%1,226,181