The Allstate Corporation (ALL)
NYSE: ALL · Real-Time Price · USD
257.80
-1.70 (-0.66%)
At close: Aug 31, 2026, 4:00 PM EDT
258.40
+0.60 (0.23%)
After-hours: Aug 31, 2026, 7:45 PM EDT
The Allstate Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 255.06 | 258.79 | 252.83 | 254.54 | 253.49 | -2.00% | 1,944,180 |
| Aug 19, 2026 | 261.76 | 266.57 | 259.65 | 259.74 | 258.66 | -0.54% | 1,210,343 |
| Aug 18, 2026 | 262.05 | 264.49 | 260.81 | 261.15 | 260.07 | 1.18% | 1,442,075 |
| Aug 17, 2026 | 260.72 | 262.66 | 257.86 | 258.10 | 257.03 | -1.27% | 1,323,819 |
| Aug 14, 2026 | 261.21 | 261.67 | 259.08 | 261.41 | 260.33 | 0.36% | 1,544,117 |
| Aug 13, 2026 | 257.50 | 261.24 | 255.46 | 260.48 | 259.40 | 1.81% | 1,423,267 |
| Aug 12, 2026 | 259.55 | 264.46 | 255.45 | 255.84 | 254.78 | -2.44% | 2,591,139 |
| Aug 11, 2026 | 266.92 | 268.10 | 261.35 | 262.23 | 261.14 | -2.76% | 2,859,970 |
| Aug 10, 2026 | 266.95 | 271.63 | 262.02 | 269.67 | 268.55 | 1.00% | 1,722,977 |
| Aug 7, 2026 | 272.09 | 272.37 | 266.20 | 267.00 | 265.89 | -2.95% | 2,751,228 |
| Aug 6, 2026 | 273.78 | 275.39 | 268.30 | 275.11 | 273.97 | 3.98% | 1,913,421 |
| Aug 5, 2026 | 264.65 | 266.92 | 263.12 | 264.59 | 263.49 | 0.77% | 1,433,815 |
| Aug 4, 2026 | 257.26 | 263.23 | 255.11 | 262.56 | 261.47 | -0.05% | 1,931,871 |
| Aug 3, 2026 | 264.07 | 266.88 | 260.99 | 262.68 | 261.59 | -0.53% | 1,302,719 |
| Jul 31, 2026 | 262.80 | 267.25 | 262.59 | 264.08 | 262.99 | -0.49% | 1,309,652 |
| Jul 30, 2026 | 270.29 | 271.47 | 261.93 | 265.38 | 264.28 | -3.28% | 1,694,183 |
| Jul 29, 2026 | 271.00 | 277.22 | 270.08 | 274.39 | 273.25 | 0.72% | 1,513,287 |
| Jul 28, 2026 | 263.25 | 272.61 | 263.25 | 272.42 | 271.29 | 4.27% | 2,461,638 |
| Jul 27, 2026 | 260.70 | 262.24 | 258.90 | 261.27 | 260.19 | 0.50% | 1,102,979 |
| Jul 24, 2026 | 254.38 | 260.65 | 254.33 | 259.97 | 258.89 | 2.14% | 1,070,188 |
| Jul 23, 2026 | 252.81 | 255.27 | 250.26 | 254.52 | 253.47 | 1.07% | 1,362,774 |
| Jul 22, 2026 | 250.53 | 252.49 | 249.37 | 251.83 | 250.79 | 0.04% | 1,292,907 |
| Jul 21, 2026 | 251.79 | 252.79 | 249.64 | 251.74 | 250.70 | -0.78% | 1,064,661 |
| Jul 20, 2026 | 248.87 | 254.32 | 247.29 | 253.73 | 252.68 | 1.53% | 1,313,454 |
| Jul 17, 2026 | 245.54 | 250.58 | 244.00 | 249.90 | 248.86 | 3.32% | 1,857,652 |
| Jul 16, 2026 | 241.42 | 244.78 | 238.89 | 241.86 | 240.86 | 0.99% | 2,027,837 |
| Jul 15, 2026 | 241.13 | 243.84 | 236.22 | 239.48 | 238.49 | -4.34% | 3,127,856 |
| Jul 14, 2026 | 252.39 | 256.09 | 250.06 | 250.35 | 249.31 | -2.38% | 1,455,981 |
| Jul 13, 2026 | 253.32 | 256.64 | 251.97 | 256.45 | 255.39 | 1.92% | 1,384,948 |
| Jul 10, 2026 | 249.87 | 251.87 | 249.00 | 251.61 | 250.57 | 1.19% | 1,041,587 |
| Jul 9, 2026 | 251.83 | 251.83 | 247.88 | 248.64 | 247.61 | -1.01% | 1,764,117 |
| Jul 8, 2026 | 254.15 | 254.16 | 249.38 | 251.17 | 250.13 | -0.12% | 1,642,610 |
| Jul 7, 2026 | 252.59 | 257.67 | 251.27 | 251.46 | 250.42 | 1.24% | 2,298,482 |
| Jul 6, 2026 | 249.05 | 249.26 | 246.65 | 248.37 | 247.34 | -0.78% | 1,516,440 |
| Jul 2, 2026 | 243.40 | 250.38 | 242.28 | 250.33 | 249.29 | 2.97% | 1,602,581 |
| Jul 1, 2026 | 237.66 | 243.75 | 236.50 | 243.12 | 242.11 | 2.18% | 1,670,281 |
| Jun 30, 2026 | 241.47 | 242.67 | 237.46 | 237.94 | 236.95 | -1.43% | 2,092,794 |
| Jun 29, 2026 | 237.74 | 241.78 | 236.82 | 241.38 | 240.38 | 0.74% | 1,498,590 |
| Jun 26, 2026 | 234.46 | 240.16 | 233.38 | 239.61 | 238.62 | 3.46% | 2,880,202 |
| Jun 25, 2026 | 234.86 | 237.10 | 230.98 | 231.60 | 230.64 | -0.83% | 1,577,057 |
| Jun 24, 2026 | 232.48 | 236.39 | 230.00 | 233.54 | 232.57 | 0.86% | 2,707,973 |
| Jun 23, 2026 | 226.47 | 232.39 | 224.65 | 231.55 | 230.59 | 4.04% | 1,811,185 |
| Jun 22, 2026 | 222.53 | 226.26 | 221.11 | 222.56 | 221.64 | 0.63% | 2,909,520 |