Allstate Corporation (The)$263.44HIG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $140.99 | $142.40 | $140.28 | $142.05 | -0.59% | 2.23M |
| Aug 3, 2026 | $142.19 | $143.98 | $141.16 | $142.90 | +0.70% | 2.24M |
| Jul 31, 2026 | $142.37 | $143.55 | $141.83 | $141.91 | -0.80% | 1.13M |
| Jul 30, 2026 | $145.00 | $146.07 | $141.10 | $143.05 | -1.81% | 1.51M |
| Jul 29, 2026 | $142.97 | $145.81 | $142.51 | $145.68 | +1.58% | 1.78M |
| Jul 28, 2026 | $142.00 | $143.72 | $140.91 | $143.42 | +2.34% | 1.93M |
| Jul 27, 2026 | $140.80 | $141.92 | $139.69 | $140.14 | -0.28% | 2.57M |
| Jul 24, 2026 | $136.93 | $141.57 | $134.16 | $140.53 | -1.16% | 2.58M |
| Jul 23, 2026 | $140.84 | $143.00 | $139.82 | $142.18 | +0.95% | 1.68M |
| Jul 22, 2026 | $139.00 | $141.97 | $139.00 | $140.84 | -0.80% | 1.55M |
| Jul 21, 2026 | $140.17 | $142.15 | $139.33 | $141.98 | +1.05% | 1.96M |
| Jul 20, 2026 | $140.30 | $141.30 | $139.89 | $140.50 | +0.17% | 1.76M |
| Jul 17, 2026 | $137.54 | $141.99 | $137.54 | $140.26 | +2.64% | 1.90M |
| Jul 16, 2026 | $134.74 | $137.15 | $134.20 | $136.65 | +1.60% | 1.41M |
| Jul 15, 2026 | $134.95 | $135.96 | $131.84 | $134.50 | -2.64% | 1.56M |
| Jul 14, 2026 | $139.20 | $140.88 | $138.05 | $138.15 | -1.87% | 1.20M |
| Jul 13, 2026 | $139.85 | $140.88 | $138.77 | $140.78 | +1.44% | 1.42M |
| Jul 10, 2026 | $138.47 | $138.92 | $137.24 | $138.78 | +0.19% | 1.05M |
| Jul 9, 2026 | $139.85 | $139.96 | $138.18 | $138.52 | -0.16% | 1.28M |
| Jul 8, 2026 | $139.14 | $139.75 | $138.15 | $138.74 | -0.64% | 1.97M |
| Jul 7, 2026 | $139.11 | $141.30 | $138.90 | $139.64 | +1.45% | 2.05M |
| Jul 6, 2026 | $137.90 | $137.90 | $136.54 | $137.64 | -0.15% | 1.30M |
| Jul 2, 2026 | $135.18 | $137.89 | $133.92 | $137.85 | +2.96% | 1.79M |
| Jul 1, 2026 | $132.86 | $135.39 | $132.52 | $133.89 | +1.03% | 1.95M |
| Jun 30, 2026 | $133.76 | $133.76 | $132.31 | $132.52 | -0.73% | 1.31M |
| Jun 29, 2026 | $133.38 | $134.00 | $132.77 | $133.49 | -0.30% | 1.08M |
| Jun 26, 2026 | $131.94 | $134.06 | $131.18 | $133.89 | +2.70% | 2.38M |
| Jun 25, 2026 | $132.57 | $134.08 | $130.17 | $130.37 | -1.47% | 1.15M |
| Jun 24, 2026 | $131.87 | $133.21 | $130.69 | $132.32 | +0.75% | 1.94M |
| Jun 23, 2026 | $130.50 | $131.59 | $129.21 | $131.33 | +1.41% | 2.56M |
| Jun 22, 2026 | $129.01 | $130.39 | $128.00 | $129.50 | +0.97% | 2.06M |
| Jun 18, 2026 | $131.12 | $131.12 | $127.91 | $128.25 | -1.07% | 3.93M |
| Jun 17, 2026 | $129.92 | $131.50 | $129.03 | $129.64 | -1.05% | 1.53M |
| Jun 16, 2026 | $130.49 | $132.03 | $130.12 | $131.02 | +0.92% | 1.08M |
| Jun 15, 2026 | $129.63 | $130.58 | $129.15 | $129.82 | +0.15% | 1.51M |
| Jun 12, 2026 | $128.55 | $129.68 | $127.41 | $129.62 | +0.95% | 1.33M |
| Jun 11, 2026 | $130.05 | $130.12 | $128.29 | $128.40 | -0.67% | 1.94M |
| Jun 10, 2026 | $129.94 | $131.43 | $129.06 | $129.26 | +0.22% | 1.69M |
| Jun 9, 2026 | $128.06 | $130.24 | $127.52 | $128.97 | +1.08% | 1.97M |
| Jun 8, 2026 | $130.75 | $131.21 | $127.53 | $127.59 | -3.44% | 1.87M |
| Jun 5, 2026 | $128.43 | $132.31 | $128.43 | $132.14 | +3.78% | 1.54M |
| Jun 4, 2026 | $127.69 | $129.48 | $126.95 | $127.33 | +1.10% | 3.30M |
| Jun 3, 2026 | $126.09 | $128.54 | $125.62 | $125.94 | -0.97% | 2.17M |
| Jun 2, 2026 | $126.65 | $128.74 | $126.29 | $127.17 | +0.47% | 2.18M |
| Jun 1, 2026 | $125.59 | $127.23 | $125.59 | $126.57 | -0.44% | 1.88M |
| May 29, 2026 | $128.36 | $129.20 | $126.61 | $127.13 | -1.43% | 3.26M |
| May 28, 2026 | $130.46 | $131.61 | $128.64 | $128.97 | -2.07% | 1.60M |
| May 27, 2026 | $135.13 | $136.14 | $131.49 | $131.69 | -2.71% | 1.39M |
| May 26, 2026 | $135.94 | $136.89 | $134.71 | $135.36 | -0.49% | 1.53M |
| May 22, 2026 | $136.10 | $137.17 | $135.95 | $136.02 | 0.00% | 1.07M |
| May 21, 2026 | $135.81 | $137.09 | $134.18 | $136.02 | -0.49% | 1.83M |
| May 20, 2026 | $135.29 | $136.70 | $133.69 | $136.69 | +1.24% | 2.14M |
| May 19, 2026 | $136.12 | $136.63 | $134.50 | $135.02 | -1.13% | 3.54M |
| May 18, 2026 | $133.88 | $136.92 | $133.36 | $136.56 | +1.97% | 1.64M |
| May 15, 2026 | $134.77 | $135.52 | $133.57 | $133.92 | -0.25% | 1.29M |
| May 14, 2026 | $133.48 | $134.47 | $133.17 | $134.26 | +1.23% | 1.05M |
| May 13, 2026 | $132.37 | $134.30 | $131.44 | $132.63 | -0.36% | 1.38M |
| May 12, 2026 | $132.72 | $134.26 | $131.83 | $133.11 | +0.76% | 1.23M |
| May 11, 2026 | $132.64 | $133.03 | $131.08 | $132.11 | +0.07% | 1.33M |
| May 8, 2026 | $132.95 | $133.37 | $131.65 | $132.02 | — | 1.09M |
