Allstate Corporation (The)
ALL · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $259.29 | $264.81 | $259.29 | $263.99 | +1.59% | 1.34M |
| Oct 30, 2026 | $261.06 | $262.82 | $259.34 | $259.87 | +1.54% | 1.52M |
| Oct 29, 2026 | $254.49 | $256.83 | $252.00 | $255.92 | +2.29% | 1.22M |
| Oct 28, 2026 | $250.67 | $252.41 | $249.21 | $250.20 | -0.60% | 1.45M |
| Oct 27, 2026 | $254.33 | $255.74 | $249.90 | $251.71 | -1.66% | 1.31M |
| Oct 26, 2026 | $254.99 | $257.57 | $254.47 | $255.95 | +1.09% | 1.24M |
| Oct 23, 2026 | $257.73 | $259.37 | $252.94 | $253.19 | -2.28% | 1.15M |
| Oct 22, 2026 | $252.86 | $259.25 | $252.27 | $259.10 | +3.21% | 1.36M |
| Oct 21, 2026 | $250.58 | $252.05 | $247.89 | $251.04 | +0.45% | 1.62M |
| Oct 20, 2026 | $250.00 | $253.95 | $247.67 | $249.91 | +1.24% | 1.63M |
| Oct 19, 2026 | $245.91 | $247.30 | $244.31 | $246.85 | -0.42% | 1.94M |
| Oct 16, 2026 | $241.10 | $248.40 | $241.10 | $247.88 | +3.46% | 3.50M |
| Oct 15, 2026 | $241.03 | $243.94 | $238.39 | $239.60 | +1.45% | 2.06M |
| Oct 14, 2026 | $232.48 | $236.23 | $228.15 | $236.17 | -0.10% | 1.99M |
| Oct 13, 2026 | $234.50 | $237.17 | $232.66 | $236.40 | +1.63% | 1.56M |
| Oct 12, 2026 | $232.82 | $233.57 | $231.91 | $232.60 | +1.38% | 1.39M |
| Oct 9, 2026 | $228.88 | $231.74 | $228.88 | $229.43 | -0.52% | 1.58M |
| Oct 8, 2026 | $224.75 | $231.49 | $224.75 | $230.63 | +2.98% | 1.75M |
| Oct 7, 2026 | $224.92 | $225.80 | $223.53 | $223.95 | -0.14% | 1.66M |
| Oct 6, 2026 | $224.30 | $225.22 | $222.22 | $224.27 | -0.20% | 1.81M |
| Oct 5, 2026 | $224.12 | $225.31 | $219.51 | $224.71 | +0.43% | 1.98M |
| Oct 2, 2026 | $223.71 | $224.80 | $221.84 | $223.74 | -0.30% | 1.85M |
| Oct 1, 2026 | $223.04 | $225.33 | $220.59 | $224.41 | +1.15% | 2.94M |
| Sep 30, 2026 | $224.51 | $225.59 | $221.81 | $221.86 | -1.58% | 3.88M |
| Sep 29, 2026 | $225.95 | $227.05 | $224.21 | $225.42 | -0.94% | 4.10M |
| Sep 28, 2026 | $228.68 | $229.61 | $225.82 | $227.55 | -0.02% | 1.73M |
| Sep 25, 2026 | $228.09 | $229.90 | $225.58 | $227.60 | +0.19% | 1.72M |
| Sep 24, 2026 | $228.86 | $230.79 | $226.39 | $227.17 | +0.67% | 2.97M |
| Sep 23, 2026 | $228.65 | $232.78 | $225.62 | $225.66 | -1.67% | 4.13M |
| Sep 22, 2026 | $240.70 | $242.16 | $227.25 | $229.50 | -5.50% | 5.26M |
| Sep 21, 2026 | $250.00 | $251.50 | $241.53 | $242.86 | -2.79% | 2.35M |
| Sep 18, 2026 | $251.41 | $251.41 | $247.78 | $249.83 | -0.94% | 3.80M |
| Sep 17, 2026 | $254.02 | $254.83 | $250.74 | $252.21 | -1.04% | 1.48M |
| Sep 16, 2026 | $255.88 | $257.99 | $253.47 | $254.85 | -0.92% | 1.43M |
| Sep 15, 2026 | $258.29 | $258.29 | $255.27 | $257.21 | -0.49% | 1.26M |
| Sep 14, 2026 | $256.09 | $258.76 | $255.38 | $258.48 | +1.88% | 1.53M |
| Sep 11, 2026 | $254.43 | $255.34 | $251.06 | $253.71 | +0.76% | 1.34M |
| Sep 10, 2026 | $256.74 | $258.47 | $250.33 | $251.79 | -0.71% | 2.88M |
| Sep 9, 2026 | $252.01 | $254.70 | $250.36 | $253.58 | +0.05% | 1.64M |
| Sep 8, 2026 | $256.34 | $257.66 | $253.21 | $253.46 | -2.35% | 1.65M |
| Sep 4, 2026 | $260.26 | $263.31 | $259.14 | $259.57 | -1.35% | 1.27M |
| Sep 3, 2026 | $260.95 | $266.45 | $260.89 | $263.11 | +1.45% | 1.33M |
| Sep 2, 2026 | $259.34 | $261.56 | $257.99 | $259.34 | +0.57% | 1.09M |
| Sep 1, 2026 | $260.33 | $261.79 | $257.37 | $257.87 | +0.03% | 1.07M |
| Aug 31, 2026 | $260.12 | $261.47 | $257.76 | $257.80 | -1.07% | 2.18M |
| Aug 28, 2026 | $257.79 | $261.24 | $256.93 | $260.58 | +1.15% | 970.79K |
| Aug 27, 2026 | $260.36 | $261.26 | $256.23 | $257.62 | -1.60% | 1.45M |
| Aug 26, 2026 | $258.28 | $262.19 | $258.20 | $261.81 | +1.63% | 1.10M |
| Aug 25, 2026 | $259.33 | $259.81 | $256.95 | $257.62 | -0.99% | 969.92K |
| Aug 24, 2026 | $256.06 | $260.42 | $255.41 | $260.19 | +2.51% | 1.62M |
| Aug 21, 2026 | $254.13 | $256.94 | $253.56 | $253.83 | -0.28% | 2.39M |
| Aug 20, 2026 | $255.06 | $258.79 | $252.83 | $254.54 | -2.00% | 1.94M |
| Aug 19, 2026 | $261.76 | $266.57 | $259.65 | $259.74 | -0.54% | 1.21M |
| Aug 18, 2026 | $262.05 | $264.49 | $260.81 | $261.15 | +1.18% | 1.44M |
| Aug 17, 2026 | $260.72 | $262.66 | $257.86 | $258.10 | -1.27% | 1.32M |
| Aug 14, 2026 | $261.21 | $261.67 | $259.08 | $261.41 | +0.36% | 1.54M |
| Aug 13, 2026 | $257.50 | $261.24 | $255.46 | $260.48 | +1.81% | 1.42M |
| Aug 12, 2026 | $259.55 | $264.46 | $255.45 | $255.84 | -2.44% | 2.59M |
| Aug 11, 2026 | $266.92 | $268.10 | $261.35 | $262.23 | -2.76% | 2.86M |
| Aug 10, 2026 | $266.95 | $271.63 | $262.02 | $269.67 | — | 1.72M |
