Skip to main content
logo
The Allstate Corporation (ALL)
NYSE: ALL · Real-Time Price · USD
243.12
+5.18 (2.18%)
At close: Jul 1, 2026, 4:00 PM EDT
242.71
-0.41 (-0.17%)
After-hours: Jul 1, 2026, 7:45 PM EDT

The Allstate Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 2026237.66243.75236.50243.12243.122.18%1,657,087
Jun 30, 2026241.47242.67237.46237.94237.94-1.43%1,988,662
Jun 29, 2026237.74241.78236.82241.38241.380.74%1,424,078
Jun 26, 2026234.46240.16233.38239.61239.613.46%2,659,470
Jun 25, 2026234.86237.10230.98231.60231.60-0.83%1,456,821
Jun 24, 2026232.48236.39230.00233.54233.540.86%2,382,908
Jun 23, 2026226.47232.39224.65231.55231.554.04%1,755,311
Jun 22, 2026222.53226.26221.11222.56222.560.63%2,383,260
Jun 18, 2026221.65222.21218.29221.17221.17-0.22%4,384,105
Jun 17, 2026221.08224.63221.08221.66221.66-0.64%1,564,981
Jun 16, 2026221.83224.86221.83223.09223.090.58%1,155,804
Jun 15, 2026219.82222.68218.83221.81221.810.08%1,307,045
Jun 12, 2026219.14221.94218.29221.63221.630.94%1,013,173
Jun 11, 2026224.44224.44219.37219.57219.57-1.69%1,192,656
Jun 10, 2026220.32225.27217.54223.34223.342.84%1,727,429
Jun 9, 2026215.76219.53214.26217.18217.181.00%1,404,737
Jun 8, 2026216.94218.26214.45215.02215.02-2.71%1,455,156
Jun 5, 2026213.48221.71212.58221.01221.014.82%1,593,773
Jun 4, 2026211.90214.63209.77210.84210.840.72%1,401,216
Jun 3, 2026209.77214.37208.96209.34209.34-0.53%1,759,010
Jun 2, 2026208.02212.27206.29210.46210.461.57%1,617,065
Jun 1, 2026202.91208.08202.21207.21207.211.07%1,723,368
May 29, 2026207.40208.18204.81206.09205.01-0.57%2,863,351
May 28, 2026207.91210.33207.24207.28206.19-0.75%1,377,938
May 27, 2026212.61214.49208.52208.85207.76-1.87%1,226,349
May 26, 2026215.30217.87212.78212.82211.70-1.75%1,298,910
May 22, 2026216.40217.82214.55216.60215.461.01%1,247,672
May 21, 2026219.12220.33212.48214.44213.32-3.40%2,193,278
May 20, 2026224.74224.97221.03221.98220.82-1.16%1,220,703
May 19, 2026222.00227.62220.39224.58223.401.52%3,937,706
May 18, 2026217.55222.69216.88221.21220.051.77%1,741,412
May 15, 2026218.22220.31216.34217.37216.230.43%1,483,410
May 14, 2026216.01217.30213.57216.45215.320.42%1,695,192
May 13, 2026213.28217.88212.40215.54214.410.03%1,586,394
May 12, 2026214.97217.96213.49215.47214.340.78%1,639,149
May 11, 2026214.69216.00212.30213.80212.680.30%1,288,521
May 8, 2026214.71216.69211.26213.15212.03-0.24%1,482,576
May 7, 2026213.01214.53209.66213.67212.55-1.95%2,837,520
May 6, 2026219.00221.14216.62217.92216.78-0.27%1,760,139
May 5, 2026220.00222.23217.84218.51217.36-0.62%1,505,994
May 4, 2026215.60219.97214.24219.87218.721.51%1,757,693
May 1, 2026218.80221.19216.58216.59215.45-0.31%1,486,184
Apr 30, 2026213.36218.19209.51217.26216.122.32%2,235,605
Apr 29, 2026216.10217.26211.68212.33211.22-1.88%1,374,362
Apr 28, 2026216.19218.18215.19216.40215.271.03%1,210,432
Apr 27, 2026211.93216.59210.36214.20213.080.62%1,424,747
Apr 24, 2026215.48216.30212.75212.88211.76-1.70%1,070,714
Apr 23, 2026214.05217.86213.86216.56215.431.12%926,590
Apr 22, 2026215.25216.35212.88214.16213.04-1.01%1,166,053
Apr 21, 2026215.38219.00215.38216.34215.210.55%1,415,431