The Allstate CorporationALLNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $213.51 | $214.72 | $211.25 | $212.76 | 1.43M |
| 2/27/2026 | $210.87 | $215.51 | $210.87 | $214.52 | 2.32M |
| 2/26/2026 | $210.90 | $213.85 | $210.00 | $212.76 | 1.27M |
| 2/25/2026 | $210.90 | $211.21 | $206.71 | $209.33 | 1.41M |
| 2/24/2026 | $206.00 | $210.35 | $205.04 | $209.82 | 1.39M |
| 2/23/2026 | $206.31 | $208.10 | $204.78 | $206.16 | 1.69M |
| 2/20/2026 | $204.71 | $206.57 | $201.22 | $206.37 | 1.23M |
| 2/19/2026 | $208.85 | $208.85 | $202.62 | $203.22 | 1.75M |
| 2/18/2026 | $212.00 | $213.64 | $205.30 | $209.43 | 2.23M |
| 2/17/2026 | $210.13 | $213.24 | $208.25 | $212.32 | 2.38M |
| 2/13/2026 | $206.44 | $207.73 | $204.16 | $207.51 | 1.59M |
| 2/12/2026 | $205.88 | $208.30 | $203.97 | $206.56 | 1.72M |
| 2/11/2026 | $201.00 | $206.17 | $198.48 | $204.73 | 1.72M |
| 2/10/2026 | $200.08 | $201.81 | $198.17 | $201.15 | 2.18M |
| 2/9/2026 | $207.00 | $208.59 | $199.17 | $199.94 | 2.16M |
| 2/6/2026 | $215.00 | $215.74 | $205.36 | $207.55 | 2.33M |
| 2/5/2026 | $212.44 | $216.75 | $210.58 | $215.19 | 3.40M |
| 2/4/2026 | $201.86 | $208.44 | $201.83 | $207.12 | 2.43M |
| 2/3/2026 | $201.10 | $204.14 | $199.50 | $201.77 | 1.23M |
| 2/2/2026 | $199.95 | $202.35 | $198.22 | $200.76 | 1.46M |
| 1/30/2026 | $197.36 | $199.20 | $196.52 | $198.99 | 1.20M |
| 1/29/2026 | $198.81 | $200.04 | $196.10 | $198.39 | 1.49M |
| 1/28/2026 | $194.00 | $198.33 | $193.00 | $197.33 | 1.15M |
| 1/27/2026 | $196.00 | $196.25 | $192.67 | $194.77 | 1.23M |
| 1/26/2026 | $194.63 | $196.83 | $194.45 | $196.02 | 1.06M |
| 1/23/2026 | $194.34 | $194.84 | $191.63 | $193.65 | 1.46M |
| 1/22/2026 | $192.59 | $195.49 | $191.13 | $195.28 | 1.57M |
| 1/21/2026 | $194.40 | $196.09 | $191.56 | $193.66 | 1.99M |
| 1/20/2026 | $191.50 | $196.04 | $191.50 | $193.55 | 1.79M |
| 1/16/2026 | $195.05 | $195.73 | $191.80 | $192.28 | 2.40M |
| 1/15/2026 | $197.75 | $198.85 | $195.04 | $195.47 | 1.71M |
| 1/14/2026 | $197.17 | $200.20 | $194.56 | $196.02 | 3.07M |
| 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 |