Home

Allstate Corp (ALL)

203.45
+0.00 (0.00%)
NYSE · Last Trade: Sep 2nd, 9:06 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Allstate Corp (ALL)

DateOpenHighLowCloseVolumeAdjusted Close
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
7/24/2025196.76196.82193.84193.941,600,987192.99
7/23/2025198.34198.47195.90197.611,742,617196.64
7/22/2025193.39197.70193.25197.431,413,754196.46
7/21/2025193.45195.26192.73192.921,211,447191.97
7/18/2025193.28194.84192.91194.081,617,513193.13
7/17/2025193.26194.04189.10193.022,082,113192.07
7/16/2025193.79196.20193.18195.621,448,228194.66
7/15/2025195.11196.19191.48192.431,964,442191.49
7/14/2025192.57196.39192.50196.201,287,077195.24
7/11/2025193.83194.19192.34193.331,049,207192.38
7/10/2025193.79194.72192.61194.681,379,256193.72
7/09/2025194.50194.50192.22194.091,018,304193.14
7/08/2025193.20195.56192.30193.402,182,241192.45
7/07/2025197.39198.50193.57194.541,597,820193.59
7/03/2025195.85198.00195.43198.00963,006197.03
7/02/2025200.25200.25192.26194.691,516,117193.74
7/01/2025201.32201.99197.72200.141,533,524199.16
6/30/2025196.47201.93196.23201.312,385,821200.32
6/27/2025194.28196.17192.94195.763,249,523194.80
6/26/2025191.98194.45191.28194.151,611,615193.20
6/25/2025195.00195.75190.34190.942,291,388190.00
6/24/2025198.02198.02195.38196.051,771,679195.09
6/23/2025196.06198.43194.84198.331,448,002197.36
6/20/2025196.07198.41195.20195.333,101,569194.37
6/18/2025195.45196.72191.00195.673,093,584194.71
6/17/2025198.74199.37197.00198.191,060,835197.22
6/16/2025199.50201.85199.15199.611,199,761198.63
6/13/2025200.39201.67198.44198.921,330,246197.94
6/12/2025196.17200.49195.64200.321,088,959199.34
6/11/2025195.90197.12193.51196.181,904,068195.22
6/10/2025200.04200.19195.47196.401,303,133195.44
6/09/2025206.10206.96197.20200.772,426,973199.78
6/06/2025208.05209.19207.04208.061,174,023206.04
6/05/2025207.54207.54204.89206.651,000,044204.65
6/04/2025211.06212.45206.71206.791,346,745204.79
6/03/2025211.89213.18207.24211.261,263,477209.21
6/02/2025208.43212.67206.91212.641,567,886210.58