Allstate Corp (ALL)

222.94
+1.08 (0.49%)
NYSE · Last Trade: Oct 1st, 10:59 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Allstate Corp (ALL)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026224.51225.59221.81221.863,879,065221.86
9/29/2026225.95227.05224.21225.424,096,047225.42
9/28/2026228.68229.61225.82227.551,725,221227.55
9/25/2026228.09229.90225.59227.601,716,551227.60
9/24/2026228.86230.79226.38227.172,966,498227.17
9/23/2026228.65232.78225.62225.664,131,685225.66
9/22/2026240.70242.16227.25229.505,257,341229.50
9/21/2026250.00251.50241.53242.862,354,251242.86
9/18/2026251.41251.41247.78249.833,798,348249.83
9/17/2026254.02254.83250.74252.211,482,395252.21
9/16/2026255.88257.99253.47254.851,432,154254.85
9/15/2026258.29258.29255.27257.211,255,808257.21
9/14/2026256.09258.76255.38258.481,532,165258.48
9/11/2026254.43255.34251.06253.711,355,390253.71
9/10/2026256.74258.47250.33251.792,883,371251.79
9/09/2026252.01254.70250.36253.581,642,637253.58
9/08/2026256.34257.65253.21253.461,654,239253.46
9/04/2026260.26263.31259.14259.571,267,827259.57
9/03/2026260.95266.45260.89263.111,328,595263.11
9/02/2026259.34261.56257.99259.341,085,591259.34
9/01/2026260.33261.79257.37257.871,067,489257.87
8/31/2026260.12261.47257.76257.802,184,036257.80
8/28/2026257.79261.24256.93260.58970,788259.50
8/27/2026260.36261.25256.23257.621,453,058256.55
8/26/2026258.28262.19258.19261.811,102,079260.73
8/25/2026259.33259.81256.95257.62969,908256.55
8/24/2026256.06260.42255.41260.191,617,818259.11
8/21/2026254.13256.94253.56253.832,393,154252.78
8/20/2026255.06258.79252.83254.541,944,129253.49
8/19/2026261.76266.57259.65259.741,207,697258.66
8/18/2026262.05264.49260.81261.151,442,058260.07
8/17/2026260.72262.66257.86258.101,323,698257.03
8/14/2026261.21261.67259.08261.411,544,117260.33
8/13/2026257.50261.24255.46260.481,423,244259.40
8/12/2026259.55264.46255.45255.842,591,138254.78
8/11/2026266.92268.10261.35262.232,859,929261.14
8/10/2026266.95271.63262.02269.671,722,973268.55
8/07/2026272.09272.37266.20267.002,754,828265.89
8/06/2026273.77275.39268.30275.111,913,321273.97
8/05/2026264.65266.92263.12264.591,433,799263.49
8/04/2026257.26263.23255.11262.561,931,680261.47
8/03/2026264.07266.88260.99262.681,302,712261.59
7/31/2026262.80267.25262.59264.081,309,655262.99
7/30/2026270.29271.46261.93265.381,694,176264.28
7/29/2026271.00277.22270.08274.391,513,286273.25
7/28/2026263.25272.61263.25272.422,460,648271.29
7/27/2026260.70262.24258.90261.271,102,949260.19
7/24/2026254.38260.65254.33259.971,070,189258.89
7/23/2026252.81255.27250.25254.521,362,763253.47
7/22/2026250.53252.49249.37251.831,292,890250.79
7/21/2026251.79252.79249.63251.741,064,657250.70
7/20/2026248.87254.32247.29253.731,313,354252.68
7/17/2026245.54250.58244.00249.901,857,654248.86
7/16/2026241.42244.78238.89241.862,029,552240.86
7/15/2026241.13243.84236.22239.483,127,858238.49
7/14/2026252.39256.09250.06250.351,455,843249.31
7/13/2026253.32256.64251.97256.451,384,930255.39
7/10/2026249.87251.87249.00251.611,041,588250.57
7/09/2026251.83251.83247.88248.641,764,113247.61
7/08/2026254.15254.16249.38251.171,642,608250.13
7/07/2026252.59257.67251.27251.462,298,475250.42
7/06/2026249.05249.26246.65248.371,516,347247.34
7/02/2026243.40250.38242.28250.331,602,582249.29
7/01/2026237.66243.75236.50243.121,670,258242.11