Skip to main content
logo
The Allstate Corporation (ALL)
NYSE: ALL · Real-Time Price · USD
216.54
+2.10 (0.98%)
May 22, 2026, 1:29 PM EDT - Market open

The Allstate Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026216.40217.82214.55216.54-0.98%479,826
May 21, 2026219.12220.33212.48214.44214.44-3.40%2,192,915
May 20, 2026224.74224.97221.03221.98221.98-1.16%1,216,897
May 19, 2026222.00227.62220.39224.58224.581.52%3,934,010
May 18, 2026217.55222.69216.88221.21221.211.77%1,711,236
May 15, 2026218.22220.31216.34217.37217.370.43%1,483,410
May 14, 2026216.01217.30213.57216.45216.450.42%1,695,192
May 13, 2026213.28217.88212.40215.54215.540.03%1,586,394
May 12, 2026214.97217.96213.49215.47215.470.78%1,639,149
May 11, 2026214.69216.00212.30213.80213.800.30%1,288,521
May 8, 2026214.71216.69211.26213.15213.15-0.24%1,482,576
May 7, 2026213.01214.53209.66213.67213.67-1.95%2,837,520
May 6, 2026219.00221.14216.62217.92217.92-0.27%1,760,139
May 5, 2026220.00222.23217.84218.51218.51-0.62%1,505,994
May 4, 2026215.60219.97214.24219.87219.871.51%1,757,693
May 1, 2026218.80221.19216.58216.59216.59-0.31%1,486,184
Apr 30, 2026213.36218.19209.51217.26217.262.32%2,235,605
Apr 29, 2026216.10217.26211.68212.33212.33-1.88%1,374,362
Apr 28, 2026216.19218.18215.19216.40216.401.03%1,210,432
Apr 27, 2026211.93216.59210.36214.20214.200.62%1,424,747
Apr 24, 2026215.48216.30212.75212.88212.88-1.70%1,070,714
Apr 23, 2026214.05217.86213.86216.56216.561.12%926,590
Apr 22, 2026215.25216.35212.88214.16214.16-1.01%1,166,053
Apr 21, 2026215.38219.00215.38216.34216.340.55%1,415,431
Apr 20, 2026216.14218.57214.46215.15215.15-0.47%1,281,622
Apr 17, 2026213.96218.08212.49216.16216.161.07%1,233,659
Apr 16, 2026217.12217.18212.40213.87213.87-2.00%1,553,169
Apr 15, 2026214.35219.48213.63218.23218.231.56%1,215,782
Apr 14, 2026213.81215.93213.00214.88214.88-0.10%1,563,531
Apr 13, 2026210.67215.24210.26215.09215.091.94%1,017,167
Apr 10, 2026214.03214.32208.30210.99210.99-1.65%1,017,416
Apr 9, 2026210.91216.15210.40214.52214.521.16%1,060,624
Apr 8, 2026210.00212.34209.28212.07212.070.73%1,150,732
Apr 7, 2026208.51210.81207.29210.53210.531.04%1,384,241
Apr 6, 2026206.05208.50205.93208.36208.360.64%798,834
Apr 2, 2026204.96207.84204.16207.03207.031.44%1,383,067
Apr 1, 2026206.05206.84203.42204.10204.10-1.56%1,660,201
Mar 31, 2026208.18208.88204.12207.34207.340.03%1,442,398
Mar 30, 2026204.55209.05203.42207.27207.272.25%1,128,104
Mar 27, 2026209.40209.40201.61202.71202.71-2.15%1,288,317
Mar 26, 2026205.08207.21203.99207.16207.161.20%972,345
Mar 25, 2026207.41208.68204.20204.71204.71-1.25%1,507,697
Mar 24, 2026207.84210.30207.11207.31207.31-0.22%1,298,183
Mar 23, 2026209.46209.73206.51207.76207.761.04%1,352,376
Mar 20, 2026204.06207.08203.33205.62205.620.76%3,379,265
Mar 19, 2026206.57207.29203.25204.07204.07-0.15%1,443,013
Mar 18, 2026207.01207.53204.20204.38204.38-1.39%1,352,728
Mar 17, 2026211.06212.15207.01207.27207.27-0.26%1,369,392
Mar 16, 2026206.99210.17206.99207.81207.810.80%1,416,207
Mar 13, 2026207.49208.56205.93206.17206.170.56%950,459