The Allstate CorporationALLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $197.16 | $200.20 | $196.11 | $196.86 | 982,412 |
| 1/13/2026 | $208.53 | $210.10 | $197.00 | $197.65 | 4.47M |
| 1/12/2026 | $208.88 | $210.73 | $205.15 | $208.66 | 3.48M |
| 1/9/2026 | $210.84 | $215.00 | $210.27 | $212.21 | 1.89M |
| 1/8/2026 | $208.01 | $211.49 | $207.51 | $211.10 | 1.64M |
| 1/7/2026 | $208.53 | $210.10 | $206.82 | $207.27 | 1.29M |
| 1/6/2026 | $204.30 | $209.46 | $204.30 | $207.92 | 1.62M |
| 1/5/2026 | $202.37 | $206.49 | $201.31 | $205.57 | 1.52M |
| 1/2/2026 | $207.04 | $208.35 | $203.13 | $203.82 | 1.48M |
| 12/31/2025 | $208.75 | $209.83 | $208.09 | $208.15 | 817,400 |
| 12/30/2025 | $209.22 | $209.69 | $208.15 | $209.10 | 632,206 |
| 12/29/2025 | $208.51 | $209.40 | $207.16 | $208.66 | 830,822 |
| 12/26/2025 | $208.73 | $209.95 | $207.39 | $207.80 | 521,100 |
| 12/24/2025 | $209.55 | $210.10 | $208.85 | $209.05 | 411,400 |
| 12/23/2025 | $208.20 | $210.35 | $208.17 | $209.55 | 1.30M |
| 12/22/2025 | $203.87 | $208.33 | $203.55 | $208.28 | 1.45M |
| 12/19/2025 | $204.97 | $206.44 | $203.57 | $205.00 | 4.28M |
| 12/18/2025 | $208.36 | $208.36 | $203.71 | $204.93 | 2.54M |
| 12/17/2025 | $208.35 | $209.77 | $206.64 | $209.08 | 1.92M |
| 12/16/2025 | $210.74 | $212.76 | $208.40 | $209.51 | 1.71M |
| 12/15/2025 | $208.36 | $211.99 | $207.73 | $211.94 | 1.53M |
| 12/12/2025 | $207.65 | $207.88 | $206.40 | $207.18 | 1.44M |
| 12/11/2025 | $202.23 | $207.73 | $201.71 | $206.82 | 1.32M |
| 12/10/2025 | $201.13 | $202.59 | $199.97 | $201.19 | 1.57M |
| 12/9/2025 | $201.00 | $203.28 | $200.62 | $201.05 | 1.02M |
| 12/8/2025 | $203.89 | $203.89 | $199.26 | $200.87 | 2.05M |
| 12/5/2025 | $206.47 | $206.47 | $201.82 | $202.27 | 1.58M |
| 12/4/2025 | $208.99 | $210.42 | $206.27 | $206.37 | 1.47M |
| 12/3/2025 | $209.25 | $211.13 | $206.97 | $208.62 | 1.83M |
| 12/2/2025 | $210.03 | $210.39 | $208.52 | $208.91 | 2.09M |
| 12/1/2025 | $212.65 | $213.58 | $209.87 | $210.00 | 1.70M |
| 11/28/2025 | $214.00 | $215.37 | $212.75 | $212.98 | 623,300 |
| 11/26/2025 | $212.60 | $215.03 | $212.55 | $213.87 | 1.37M |
| 11/25/2025 | $212.86 | $214.51 | $212.46 | $212.65 | 1.73M |
| 11/24/2025 | $215.05 | $215.20 | $212.32 | $212.37 | 2.51M |
| 11/21/2025 | $213.34 | $215.89 | $212.01 | $214.32 | 1.63M |
| 11/20/2025 | $211.81 | $213.05 | $210.36 | $211.74 | 1.77M |
| 11/19/2025 | $210.50 | $212.57 | $208.34 | $209.93 | 1.75M |
| 11/18/2025 | $209.95 | $212.11 | $209.21 | $209.96 | 1.51M |
| 11/17/2025 | $215.20 | $215.44 | $208.29 | $209.21 | 1.74M |
| 11/14/2025 | $212.21 | $215.07 | $211.32 | $214.30 | 2.49M |
| 11/13/2025 | $209.58 | $211.75 | $207.97 | $211.16 | 1.67M |
| 11/12/2025 | $207.29 | $209.54 | $206.70 | $209.21 | 961,513 |
| 11/11/2025 | $204.87 | $207.59 | $203.31 | $207.36 | 921,074 |
| 11/10/2025 | $200.72 | $204.85 | $200.38 | $203.89 | 1.13M |
| 11/7/2025 | $199.32 | $203.16 | $199.00 | $202.29 | 1.36M |
| 11/6/2025 | $202.00 | $202.74 | $194.71 | $198.01 | 1.70M |
| 11/5/2025 | $195.84 | $197.45 | $194.48 | $194.75 | 1.38M |
| 11/4/2025 | $192.20 | $195.42 | $191.43 | $195.26 | 1.57M |
| 11/3/2025 | $191.67 | $192.04 | $188.15 | $191.25 | 1.71M |
| 10/31/2025 | $191.21 | $192.22 | $190.08 | $191.52 | 1.43M |
| 10/30/2025 | $190.91 | $193.01 | $190.86 | $191.88 | 1.13M |
| 10/29/2025 | $189.80 | $190.40 | $188.08 | $190.00 | 1.30M |
| 10/28/2025 | $192.37 | $193.07 | $190.15 | $190.85 | 942,278 |
| 10/27/2025 | $193.01 | $193.80 | $191.86 | $193.20 | 1.13M |
| 10/24/2025 | $193.87 | $194.83 | $193.06 | $193.19 | 1.13M |
| 10/23/2025 | $196.11 | $196.11 | $193.60 | $194.46 | 965,857 |
| 10/22/2025 | $193.96 | $194.96 | $191.87 | $194.79 | 1.55M |
| 10/21/2025 | $195.29 | $195.29 | $193.69 | $193.74 | 1.24M |
| 10/20/2025 | $196.12 | $196.57 | $193.03 | $193.79 | 1.14M |
| 10/17/2025 | $195.02 | $196.74 | $194.28 | $195.87 | 1.08M |
| 10/16/2025 | $197.10 | $199.14 | $194.68 | $194.88 | 2.56M |