The Allstate Corporation (ALL)
NYSE: ALL · Real-Time Price · USD
259.87
+3.95 (1.54%)
At close: Oct 30, 2026, 4:00 PM EDT
259.65
-0.22 (-0.08%)
After-hours: Oct 30, 2026, 7:36 PM EDT
The Allstate Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 261.06 | 262.82 | 259.34 | 259.87 | 259.87 | 1.54% | 1,515,125 |
| Oct 29, 2026 | 254.49 | 256.83 | 252.00 | 255.92 | 255.92 | 2.29% | 1,216,237 |
| Oct 28, 2026 | 250.67 | 252.41 | 249.21 | 250.20 | 250.20 | -0.60% | 1,453,152 |
| Oct 27, 2026 | 254.33 | 255.74 | 249.90 | 251.71 | 251.71 | -1.66% | 1,306,038 |
| Oct 26, 2026 | 254.99 | 257.57 | 254.47 | 255.95 | 255.95 | 1.09% | 1,243,797 |
| Oct 23, 2026 | 257.73 | 259.37 | 252.94 | 253.19 | 253.19 | -2.28% | 1,151,042 |
| Oct 22, 2026 | 252.86 | 259.25 | 252.27 | 259.10 | 259.10 | 3.21% | 1,359,270 |
| Oct 21, 2026 | 250.58 | 252.05 | 247.89 | 251.04 | 251.04 | 0.45% | 1,617,031 |
| Oct 20, 2026 | 250.00 | 253.95 | 247.67 | 249.91 | 249.91 | 1.24% | 1,632,857 |
| Oct 19, 2026 | 245.91 | 247.30 | 244.31 | 246.85 | 246.85 | -0.42% | 1,944,944 |
| Oct 16, 2026 | 241.10 | 248.40 | 241.10 | 247.88 | 247.88 | 3.46% | 3,311,566 |
| Oct 15, 2026 | 241.03 | 243.94 | 238.39 | 239.60 | 239.60 | 1.45% | 2,013,740 |
| Oct 14, 2026 | 232.48 | 236.23 | 228.15 | 236.17 | 236.17 | -0.10% | 1,958,573 |
| Oct 13, 2026 | 234.50 | 237.17 | 232.66 | 236.40 | 236.40 | 1.63% | 1,554,576 |
| Oct 12, 2026 | 232.82 | 233.57 | 231.91 | 232.60 | 232.60 | 1.38% | 1,392,206 |
| Oct 9, 2026 | 228.88 | 231.74 | 228.88 | 229.43 | 229.43 | -0.52% | 1,497,560 |
| Oct 8, 2026 | 224.75 | 231.49 | 224.75 | 230.63 | 230.63 | 2.98% | 1,723,608 |
| Oct 7, 2026 | 224.92 | 225.80 | 223.53 | 223.95 | 223.95 | -0.14% | 1,659,048 |
| Oct 6, 2026 | 224.30 | 225.22 | 222.22 | 224.27 | 224.27 | -0.20% | 1,794,780 |
| Oct 5, 2026 | 224.12 | 225.31 | 219.51 | 224.71 | 224.71 | 0.43% | 1,821,068 |
| Oct 2, 2026 | 223.71 | 224.80 | 221.84 | 223.74 | 223.74 | -0.30% | 1,684,624 |
| Oct 1, 2026 | 223.04 | 225.33 | 220.59 | 224.41 | 224.41 | 1.15% | 2,863,382 |
| Sep 30, 2026 | 224.51 | 225.59 | 221.81 | 221.86 | 221.86 | -1.58% | 3,857,333 |
| Sep 29, 2026 | 225.95 | 227.05 | 224.21 | 225.42 | 225.42 | -0.94% | 3,951,947 |
| Sep 28, 2026 | 228.68 | 229.61 | 225.82 | 227.55 | 227.55 | -0.02% | 1,664,445 |
| Sep 25, 2026 | 228.09 | 229.90 | 225.59 | 227.60 | 227.60 | 0.19% | 1,698,357 |
| Sep 24, 2026 | 228.86 | 230.79 | 226.39 | 227.17 | 227.17 | 0.67% | 2,950,666 |
| Sep 23, 2026 | 228.65 | 232.78 | 225.62 | 225.66 | 225.66 | -1.67% | 4,067,727 |
| Sep 22, 2026 | 240.70 | 242.16 | 227.25 | 229.50 | 229.50 | -5.50% | 5,167,057 |
| Sep 21, 2026 | 250.00 | 251.50 | 241.53 | 242.86 | 242.86 | -2.79% | 2,306,503 |
| Sep 18, 2026 | 251.41 | 251.41 | 247.78 | 249.83 | 249.83 | -0.94% | 3,512,631 |
| Sep 17, 2026 | 254.02 | 254.83 | 250.74 | 252.21 | 252.21 | -1.04% | 1,470,326 |
| Sep 16, 2026 | 255.88 | 257.99 | 253.47 | 254.85 | 254.85 | -0.92% | 1,426,923 |
| Sep 15, 2026 | 258.29 | 258.29 | 255.27 | 257.21 | 257.21 | -0.49% | 1,161,350 |
| Sep 14, 2026 | 256.09 | 258.76 | 255.38 | 258.48 | 258.48 | 1.88% | 1,467,768 |
| Sep 11, 2026 | 254.43 | 255.34 | 251.06 | 253.71 | 253.71 | 0.76% | 1,309,161 |
| Sep 10, 2026 | 256.74 | 258.47 | 250.33 | 251.79 | 251.79 | -0.71% | 2,507,642 |
| Sep 9, 2026 | 252.01 | 254.70 | 250.36 | 253.58 | 253.58 | 0.05% | 1,629,733 |
| Sep 8, 2026 | 256.34 | 257.66 | 253.21 | 253.46 | 253.46 | -2.35% | 1,625,988 |
| Sep 4, 2026 | 260.26 | 263.31 | 259.14 | 259.57 | 259.57 | -1.35% | 1,262,437 |
| Sep 3, 2026 | 260.95 | 266.45 | 260.89 | 263.11 | 263.11 | 1.45% | 1,316,429 |
| Sep 2, 2026 | 259.34 | 261.56 | 257.99 | 259.34 | 259.34 | 0.57% | 1,072,402 |
| Sep 1, 2026 | 260.33 | 261.79 | 257.37 | 257.87 | 257.87 | 0.03% | 1,016,015 |
| Aug 31, 2026 | 260.12 | 261.47 | 257.76 | 257.80 | 257.80 | -0.66% | 1,971,318 |
| Aug 28, 2026 | 257.79 | 261.24 | 256.93 | 260.58 | 259.50 | 1.15% | 970,787 |
| Aug 27, 2026 | 260.36 | 261.26 | 256.23 | 257.62 | 256.55 | -1.60% | 1,453,080 |
| Aug 26, 2026 | 258.28 | 262.19 | 258.20 | 261.81 | 260.72 | 1.63% | 1,102,287 |
| Aug 25, 2026 | 259.33 | 259.81 | 256.95 | 257.62 | 256.55 | -0.99% | 969,916 |
| Aug 24, 2026 | 256.06 | 260.42 | 255.41 | 260.19 | 259.11 | 2.51% | 1,617,824 |
| Aug 21, 2026 | 254.13 | 256.94 | 253.56 | 253.83 | 252.78 | -0.28% | 2,393,154 |