Allstate Corporation (The)
ALL · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +1.00% | 1.72M |
| Aug 7, 2026 | $272.09 | $272.37 | $266.20 | $267.00 | -2.95% | 2.75M |
| Aug 6, 2026 | $273.78 | $275.39 | $268.30 | $275.11 | +3.98% | 1.91M |
| Aug 5, 2026 | $264.65 | $266.92 | $263.12 | $264.59 | +0.77% | 1.43M |
| Aug 4, 2026 | $257.26 | $263.23 | $255.11 | $262.56 | -0.05% | 1.93M |
| Aug 3, 2026 | $264.07 | $266.88 | $260.99 | $262.68 | -0.53% | 1.30M |
| Jul 31, 2026 | $262.80 | $267.25 | $262.59 | $264.08 | -0.49% | 1.31M |
| Jul 30, 2026 | $270.29 | $271.47 | $261.93 | $265.38 | -3.28% | 1.69M |
| Jul 29, 2026 | $271.00 | $277.22 | $270.08 | $274.39 | +0.72% | 1.51M |
| Jul 28, 2026 | $263.25 | $272.61 | $263.25 | $272.42 | +4.27% | 2.46M |
| Jul 27, 2026 | $260.70 | $262.24 | $258.90 | $261.27 | +0.50% | 1.10M |
| Jul 24, 2026 | $254.38 | $260.65 | $254.33 | $259.97 | +2.14% | 1.07M |
| Jul 23, 2026 | $252.81 | $255.27 | $250.26 | $254.52 | +1.07% | 1.36M |
| Jul 22, 2026 | $250.53 | $252.49 | $249.37 | $251.83 | +0.04% | 1.29M |
| Jul 21, 2026 | $251.79 | $252.79 | $249.64 | $251.74 | -0.78% | 1.06M |
| Jul 20, 2026 | $248.87 | $254.32 | $247.29 | $253.73 | +1.53% | 1.31M |
| Jul 17, 2026 | $245.54 | $250.58 | $244.00 | $249.90 | +3.32% | 1.86M |
| Jul 16, 2026 | $241.42 | $244.78 | $238.89 | $241.86 | +0.99% | 2.03M |
| Jul 15, 2026 | $241.13 | $243.84 | $236.22 | $239.48 | -4.34% | 3.13M |
| Jul 14, 2026 | $252.39 | $256.09 | $250.06 | $250.35 | -2.38% | 1.46M |
| Jul 13, 2026 | $253.32 | $256.64 | $251.97 | $256.45 | +1.92% | 1.38M |
| Jul 10, 2026 | $249.87 | $251.87 | $249.00 | $251.61 | +1.19% | 1.04M |
| Jul 9, 2026 | $251.83 | $251.83 | $247.88 | $248.64 | -1.01% | 1.76M |
| Jul 8, 2026 | $254.15 | $254.16 | $249.38 | $251.17 | -0.12% | 1.64M |
| Jul 7, 2026 | $252.59 | $257.67 | $251.27 | $251.46 | +1.24% | 2.30M |
| Jul 6, 2026 | $249.05 | $249.26 | $246.65 | $248.37 | -0.78% | 1.52M |
| Jul 2, 2026 | $243.40 | $250.38 | $242.28 | $250.33 | +2.97% | 1.60M |
| Jul 1, 2026 | $237.66 | $243.75 | $236.50 | $243.12 | +2.18% | 1.67M |
| Jun 30, 2026 | $241.47 | $242.67 | $237.46 | $237.94 | -1.43% | 2.09M |
| Jun 29, 2026 | $237.74 | $241.78 | $236.82 | $241.38 | +0.74% | 1.50M |
| Jun 26, 2026 | $234.46 | $240.16 | $233.38 | $239.61 | +3.46% | 2.88M |
| Jun 25, 2026 | $234.86 | $237.10 | $230.98 | $231.60 | -0.83% | 1.58M |
| Jun 24, 2026 | $232.48 | $236.39 | $230.00 | $233.54 | +0.86% | 2.71M |
| Jun 23, 2026 | $226.47 | $232.39 | $224.65 | $231.55 | +4.04% | 1.81M |
| Jun 22, 2026 | $222.53 | $226.26 | $221.11 | $222.56 | +0.63% | 2.91M |
| Jun 18, 2026 | $221.65 | $222.21 | $218.29 | $221.17 | -0.22% | 5.02M |
| Jun 17, 2026 | $221.08 | $224.63 | $221.08 | $221.66 | — | 1.58M |
