Home

Allstate Corp (ALL)

193.19
-1.27 (-0.65%)
NYSE · Last Trade: Oct 24th, 6:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Allstate Corp (ALL)

DateOpenHighLowCloseVolumeAdjusted Close
10/24/2025193.87194.83193.06193.191,125,662193.19
10/23/2025196.11196.11193.60194.46965,845194.46
10/22/2025193.96194.96191.87194.791,549,514194.79
10/21/2025195.29195.29193.69193.741,240,987193.74
10/20/2025196.12196.57193.03193.791,139,737193.79
10/17/2025195.02196.74194.28195.871,081,882195.87
10/16/2025197.10199.14194.68194.882,560,990194.88
10/15/2025206.07206.50198.13200.422,509,255200.42
10/14/2025206.57209.91206.33209.52994,833209.52
10/13/2025204.49206.69203.28205.64773,584205.64
10/10/2025209.26210.39205.36205.67990,023205.67
10/09/2025212.89213.24208.23208.991,103,653208.99
10/08/2025212.87214.16211.11212.35952,674212.35
10/07/2025209.99213.31208.99211.791,276,987211.79
10/06/2025211.00211.47208.04208.831,101,806208.83
10/03/2025209.78211.72209.33210.82962,351210.82
10/02/2025211.00211.17208.65210.011,369,442210.01
10/01/2025213.00214.44210.65210.681,622,650210.68
9/30/2025211.60215.70211.60214.651,563,516214.65
9/29/2025212.95213.50209.99211.281,146,008211.28
9/26/2025211.98214.25211.05212.761,159,672212.76
9/25/2025209.43210.60208.17209.821,227,047209.82
9/24/2025207.25209.59207.11209.41967,947209.41
9/23/2025205.66209.23205.66207.731,241,478207.73
9/22/2025204.23207.04204.23206.461,821,873206.46
9/19/2025206.38206.49203.90206.043,162,131206.04
9/18/2025199.00207.27198.19205.682,215,758205.68
9/17/2025196.71199.12196.20197.251,628,121197.25
9/16/2025198.05198.55194.78196.301,489,183196.30
9/15/2025200.47201.03196.69196.891,542,749196.89
9/12/2025201.64202.57200.25200.391,136,398200.39
9/11/2025199.67202.76199.67202.471,293,017202.47
9/10/2025199.20200.99198.58200.031,176,135200.03
9/09/2025200.56201.78200.01200.121,541,102200.12
9/08/2025201.04201.04198.00200.311,536,642200.31
9/05/2025207.94208.15200.80201.531,405,020201.53
9/04/2025206.20208.46205.63208.331,213,987208.33
9/03/2025202.18204.61201.99204.571,057,770204.57
9/02/2025204.32205.13202.04203.341,100,138203.34
8/29/2025203.35204.88202.97203.45993,249203.45
8/28/2025203.15204.26202.83203.761,016,024202.76
8/27/2025202.72204.44202.60203.81860,812202.81
8/26/2025201.18203.18201.18203.181,498,160202.18
8/25/2025205.75205.75202.01202.081,068,859201.09
8/22/2025208.21209.00204.94205.521,278,593204.51
8/21/2025212.74212.99206.43206.551,991,828205.54
8/20/2025210.37214.76210.30213.621,720,029212.57
8/19/2025207.20210.47207.20210.381,324,523209.35
8/18/2025206.12207.80205.54207.09927,153206.07
8/15/2025209.83209.83206.49206.781,049,493205.76
8/14/2025208.65209.73207.32208.70879,453207.68
8/13/2025207.29209.97206.74208.81975,536207.78
8/12/2025207.16207.52205.15206.761,246,189205.75
8/11/2025207.09208.29206.00206.50843,841205.49
8/08/2025205.83207.64205.09206.801,189,406205.78
8/07/2025209.28209.86203.90205.001,213,367203.99
8/06/2025206.96209.84205.37209.011,422,306207.98
8/05/2025203.99207.20203.96205.551,785,596204.54
8/04/2025201.45203.33199.23203.031,531,370202.03
8/01/2025202.00203.18198.27199.772,041,494198.79
7/31/2025197.09207.09196.67203.254,538,241202.25
7/30/2025195.01195.01191.47192.281,892,102191.34
7/29/2025193.42194.54192.25193.901,419,157192.95
7/28/2025195.12195.73191.55192.001,583,558191.06
7/25/2025194.28196.71194.28195.701,370,900194.74