Skip to main content
logo
The Allstate Corporation (ALL)
NYSE: ALL · Real-Time Price · USD
219.57
-3.77 (-1.69%)
At close: Jun 11, 2026, 4:00 PM EDT
221.00
+1.43 (0.65%)
After-hours: Jun 11, 2026, 7:38 PM EDT

The Allstate Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 20, 2026216.14218.57214.46215.15214.02-0.47%1,281,622
Apr 17, 2026213.96218.08212.49216.16215.031.07%1,233,659
Apr 16, 2026217.12217.18212.40213.87212.75-2.00%1,553,169
Apr 15, 2026214.35219.48213.63218.23217.091.56%1,215,782
Apr 14, 2026213.81215.93213.00214.88213.75-0.10%1,563,531
Apr 13, 2026210.67215.24210.26215.09213.961.94%1,017,167
Apr 10, 2026214.03214.32208.30210.99209.88-1.65%1,017,416
Apr 9, 2026210.91216.15210.40214.52213.401.16%1,060,624
Apr 8, 2026210.00212.34209.28212.07210.960.73%1,150,732
Apr 7, 2026208.51210.81207.29210.53209.431.04%1,384,241
Apr 6, 2026206.05208.50205.93208.36207.270.64%798,834
Apr 2, 2026204.96207.84204.16207.03205.951.44%1,383,067
Apr 1, 2026206.05206.84203.42204.10203.03-1.56%1,660,201