The Allstate Corporation (ALL)
NYSE: ALL · Real-Time Price · USD
262.23
-7.44 (-2.76%)
At close: Aug 11, 2026, 4:00 PM EDT
262.23
0.00 (0.00%)
After-hours: Aug 11, 2026, 4:00 PM EDT
The Allstate Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 266.92 | 268.10 | 263.30 | 263.33 | - | -2.35% | 1,447,527 |
| Aug 10, 2026 | 266.95 | 271.63 | 262.02 | 269.67 | 269.67 | 1.00% | 1,694,739 |
| Aug 7, 2026 | 272.09 | 272.37 | 266.20 | 267.00 | 267.00 | -2.95% | 2,734,766 |
| Aug 6, 2026 | 273.78 | 275.39 | 268.30 | 275.11 | 275.11 | 3.98% | 1,900,432 |
| Aug 5, 2026 | 264.65 | 266.92 | 263.12 | 264.59 | 264.59 | 0.77% | 1,424,038 |
| Aug 4, 2026 | 257.26 | 263.23 | 255.11 | 262.56 | 262.56 | -0.05% | 1,837,103 |
| Aug 3, 2026 | 264.07 | 266.88 | 260.99 | 262.68 | 262.68 | -0.53% | 1,302,470 |
| Jul 31, 2026 | 262.80 | 267.25 | 262.59 | 264.08 | 264.08 | -0.49% | 1,308,752 |
| Jul 30, 2026 | 270.29 | 271.47 | 261.93 | 265.38 | 265.38 | -3.28% | 1,578,197 |
| Jul 29, 2026 | 271.00 | 277.22 | 270.08 | 274.39 | 274.39 | 0.72% | 1,465,230 |
| Jul 28, 2026 | 263.25 | 272.61 | 263.25 | 272.42 | 272.42 | 4.27% | 2,322,442 |
| Jul 27, 2026 | 260.70 | 262.24 | 258.90 | 261.27 | 261.27 | 0.50% | 996,811 |
| Jul 24, 2026 | 254.38 | 260.65 | 254.33 | 259.97 | 259.97 | 2.14% | 1,067,831 |
| Jul 23, 2026 | 252.81 | 255.27 | 250.26 | 254.52 | 254.52 | 1.07% | 1,296,027 |
| Jul 22, 2026 | 250.53 | 252.49 | 249.37 | 251.83 | 251.83 | 0.04% | 1,273,506 |
| Jul 21, 2026 | 251.79 | 252.79 | 249.64 | 251.74 | 251.74 | -0.78% | 942,555 |
| Jul 20, 2026 | 248.87 | 254.32 | 247.29 | 253.73 | 253.73 | 1.53% | 1,310,846 |
| Jul 17, 2026 | 245.54 | 250.58 | 244.00 | 249.90 | 249.90 | 3.32% | 1,849,552 |
| Jul 16, 2026 | 241.42 | 244.78 | 238.89 | 241.86 | 241.86 | 0.99% | 2,001,893 |
| Jul 15, 2026 | 241.13 | 243.84 | 236.22 | 239.48 | 239.48 | -4.34% | 3,079,427 |
| Jul 14, 2026 | 252.39 | 256.09 | 250.06 | 250.35 | 250.35 | -2.38% | 1,381,756 |
| Jul 13, 2026 | 253.32 | 256.64 | 251.97 | 256.45 | 256.45 | 1.92% | 1,353,377 |
| Jul 10, 2026 | 249.87 | 251.87 | 249.00 | 251.61 | 251.61 | 1.19% | 1,023,275 |
| Jul 9, 2026 | 251.83 | 251.83 | 247.88 | 248.64 | 248.64 | -1.01% | 1,705,367 |
| Jul 8, 2026 | 254.15 | 254.16 | 249.38 | 251.17 | 251.17 | -0.12% | 1,547,527 |
| Jul 7, 2026 | 252.59 | 257.67 | 251.27 | 251.46 | 251.46 | 1.24% | 2,235,063 |
| Jul 6, 2026 | 249.05 | 249.26 | 246.65 | 248.37 | 248.37 | -0.78% | 1,484,555 |
| Jul 2, 2026 | 243.40 | 250.38 | 242.28 | 250.33 | 250.33 | 2.97% | 1,487,117 |
| Jul 1, 2026 | 237.66 | 243.75 | 236.50 | 243.12 | 243.12 | 2.18% | 1,657,087 |
| Jun 30, 2026 | 241.47 | 242.67 | 237.46 | 237.94 | 237.94 | -1.43% | 1,988,662 |
| Jun 29, 2026 | 237.74 | 241.78 | 236.82 | 241.38 | 241.38 | 0.74% | 1,424,078 |
| Jun 26, 2026 | 234.46 | 240.16 | 233.38 | 239.61 | 239.61 | 3.46% | 2,659,470 |
| Jun 25, 2026 | 234.86 | 237.10 | 230.98 | 231.60 | 231.60 | -0.83% | 1,456,821 |
| Jun 24, 2026 | 232.48 | 236.39 | 230.00 | 233.54 | 233.54 | 0.86% | 2,382,908 |
| Jun 23, 2026 | 226.47 | 232.39 | 224.65 | 231.55 | 231.55 | 4.04% | 1,755,311 |
| Jun 22, 2026 | 222.53 | 226.26 | 221.11 | 222.56 | 222.56 | 0.63% | 2,383,260 |
| Jun 18, 2026 | 221.65 | 222.21 | 218.29 | 221.17 | 221.17 | -0.22% | 4,384,105 |
| Jun 17, 2026 | 221.08 | 224.63 | 221.08 | 221.66 | 221.66 | -0.64% | 1,564,981 |
| Jun 16, 2026 | 221.83 | 224.86 | 221.83 | 223.09 | 223.09 | 0.58% | 1,155,804 |
| Jun 15, 2026 | 219.82 | 222.68 | 218.83 | 221.81 | 221.81 | 0.08% | 1,307,045 |
| Jun 12, 2026 | 219.14 | 221.94 | 218.29 | 221.63 | 221.63 | 0.94% | 1,013,173 |
| Jun 11, 2026 | 224.44 | 224.44 | 219.37 | 219.57 | 219.57 | -1.69% | 1,192,656 |
| Jun 10, 2026 | 220.32 | 225.27 | 217.54 | 223.34 | 223.34 | 2.84% | 1,727,429 |
| Jun 9, 2026 | 215.76 | 219.53 | 214.26 | 217.18 | 217.18 | 1.00% | 1,404,737 |
| Jun 8, 2026 | 216.94 | 218.26 | 214.45 | 215.02 | 215.02 | -2.71% | 1,455,156 |
| Jun 5, 2026 | 213.48 | 221.71 | 212.58 | 221.01 | 221.01 | 4.82% | 1,593,773 |
| Jun 4, 2026 | 211.90 | 214.63 | 209.77 | 210.84 | 210.84 | 0.72% | 1,401,216 |
| Jun 3, 2026 | 209.77 | 214.37 | 208.96 | 209.34 | 209.34 | -0.53% | 1,759,010 |
| Jun 2, 2026 | 208.02 | 212.27 | 206.29 | 210.46 | 210.46 | 1.57% | 1,617,065 |
| Jun 1, 2026 | 202.91 | 208.08 | 202.21 | 207.21 | 207.21 | 1.07% | 1,723,368 |