The Allstate Corporation (ALL)
NYSE: ALL · Real-Time Price · USD
229.43
-1.20 (-0.52%)
Oct 9, 2026, 4:00 PM EDT - Market closed
The Allstate Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 228.88 | 231.74 | 228.88 | 229.43 | 229.43 | -0.52% | 1,580,820 |
| 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 |
| 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 |