The Allstate Corporation (ALL-PB) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in The Allstate Corporation (ALL-PB) 10 years ago, it would be worth $1,293.23 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,117.52, while $1000 invested 1 year ago would be worth $1,029.79. This corresponds to total returns of 29.32%, 11.75%, 2.98%, respectively, with annualized returns of 2.6%, 2.25%, 2.98%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 25.53 | 25.58 | 25.58 | 25.6 | 25.53 | 10,676 |
| August 20, 2026 | 25.58 | 25.57 | 25.57 | 25.6 | 25.55 | 18,009 |
| August 19, 2026 | 25.56 | 25.59 | 25.59 | 25.59 | 25.52 | 34,878 |
| August 18, 2026 | 25.56 | 25.54 | 25.54 | 25.59 | 25.53 | 14,809 |
| August 17, 2026 | 25.62 | 25.56 | 25.56 | 25.65 | 25.56 | 11,230 |
| August 14, 2026 | 25.6 | 25.62 | 25.62 | 25.68 | 25.6 | 14,275 |
| August 13, 2026 | 25.57 | 25.6 | 25.6 | 25.64 | 25.57 | 12,329 |
| August 12, 2026 | 25.58 | 25.6 | 25.6 | 25.63 | 25.58 | 26,681 |
| August 11, 2026 | 25.62 | 25.59 | 25.59 | 25.63 | 25.57 | 11,765 |
| August 10, 2026 | 25.55 | 25.57 | 25.57 | 25.58 | 25.55 | 12,303 |
| August 07, 2026 | 25.54 | 25.57 | 25.57 | 25.58 | 25.54 | 9,609 |
| August 06, 2026 | 25.53 | 25.54 | 25.54 | 25.61 | 25.52 | 22,326 |
| August 05, 2026 | 25.52 | 25.54 | 25.54 | 25.6 | 25.52 | 19,955 |
| August 04, 2026 | 25.54 | 25.56 | 25.56 | 25.6 | 25.52 | 26,563 |
| August 03, 2026 | 25.51 | 25.56 | 25.56 | 25.57 | 25.51 | 12,834 |
| July 31, 2026 | 25.48 | 25.55 | 25.55 | 25.55 | 25.48 | 55,398 |
| July 30, 2026 | 25.45 | 25.53 | 25.53 | 25.53 | 25.45 | 24,901 |
| July 29, 2026 | 25.45 | 25.45 | 25.45 | 25.51 | 25.45 | 20,757 |
| July 28, 2026 | 25.45 | 25.48 | 25.48 | 25.5 | 25.44 | 32,010 |
| July 27, 2026 | 25.63 | 25.45 | 25.45 | 25.63 | 25.44 | 196,771 |
| July 23, 2026 | 25.59 | 25.56 | 25.56 | 25.64 | 25.51 | 87,493 |
| July 22, 2026 | 25.63 | 25.61 | 25.61 | 25.63 | 25.58 | 17,025 |
| July 21, 2026 | 25.62 | 25.6 | 25.6 | 25.71 | 25.6 | 30,597 |
| July 20, 2026 | 25.65 | 25.65 | 25.65 | 25.72 | 25.6 | 15,387 |
| July 17, 2026 | 25.77 | 25.69 | 25.69 | 25.77 | 25.6 | 25,965 |
| July 16, 2026 | 25.75 | 25.71 | 25.71 | 25.78 | 25.71 | 27,691 |
| July 15, 2026 | 25.72 | 25.78 | 25.78 | 25.78 | 25.59 | 29,487 |
| July 14, 2026 | 25.69 | 25.66 | 25.66 | 25.72 | 25.59 | 19,914 |
| July 13, 2026 | 25.44 | 25.68 | 25.68 | 25.75 | 25.44 | 139,864 |
| July 10, 2026 | 25.49 | 25.47 | 25.47 | 25.5 | 25.41 | 12,292 |
| July 09, 2026 | 25.44 | 25.49 | 25.49 | 25.49 | 25.41 | 15,813 |
| July 08, 2026 | 25.44 | 25.44 | 25.44 | 25.45 | 25.32 | 19,229 |
| July 07, 2026 | 25.45 | 25.46 | 25.46 | 25.51 | 25.41 | 13,340 |
| July 06, 2026 | 25.54 | 25.53 | 25.53 | 25.54 | 25.45 | 15,640 |
| July 02, 2026 | 25.5 | 25.49 | 25.49 | 25.54 | 25.45 | 18,459 |
| July 01, 2026 | 25.45 | 25.5 | 25.5 | 25.5 | 25.37 | 57,078 |
| June 30, 2026 | 25.71 | 25.76 | 25.76 | 25.8 | 25.65 | 182,036 |
| June 29, 2026 | 25.7 | 25.77 | 25.77 | 25.8 | 25.68 | 25,621 |
| June 26, 2026 | 25.63 | 25.73 | 25.73 | 25.79 | 25.63 | 19,074 |
| June 25, 2026 | 25.69 | 25.69 | 25.69 | 25.79 | 25.63 | 23,673 |
| June 24, 2026 | 25.79 | 25.69 | 25.69 | 25.9 | 25.69 | 33,268 |
| June 23, 2026 | 25.81 | 25.79 | 25.79 | 25.89 | 25.69 | 24,344 |
| June 22, 2026 | 26.02 | 25.81 | 25.81 | 26.02 | 25.8 | 22,137 |
| June 18, 2026 | 26.07 | 26.02 | 26.02 | 26.08 | 25.92 | 11,300 |
| June 17, 2026 | 25.94 | 26 | 26 | 26.08 | 25.92 | 11,551 |
| June 16, 2026 | 25.97 | 26 | 26 | 26.05 | 25.94 | 24,284 |
| June 15, 2026 | 25.78 | 25.97 | 25.97 | 25.97 | 25.78 | 15,309 |
| June 12, 2026 | 25.93 | 25.86 | 25.86 | 25.95 | 25.78 | 7,574 |
| June 11, 2026 | 25.93 | 25.89 | 25.89 | 25.97 | 25.85 | 10,731 |
| June 10, 2026 | 25.78 | 25.83 | 25.83 | 25.94 | 25.78 | 23,375 |
| June 09, 2026 | 25.83 | 25.84 | 25.84 | 25.84 | 25.75 | 14,843 |
| June 08, 2026 | 25.76 | 25.83 | 25.83 | 25.83 | 25.7 | 16,180 |
| June 05, 2026 | 25.76 | 25.76 | 25.76 | 25.86 | 25.75 | 12,299 |
| June 04, 2026 | 25.85 | 25.78 | 25.78 | 25.87 | 25.77 | 22,812 |
| June 03, 2026 | 25.8 | 25.8 | 25.8 | 25.94 | 25.78 | 11,990 |
| June 02, 2026 | 25.9 | 25.8 | 25.8 | 26.03 | 25.8 | 11,665 |
| June 01, 2026 | 25.88 | 25.93 | 25.93 | 26.03 | 25.87 | 12,410 |
| May 29, 2026 | 25.95 | 25.86 | 25.86 | 26.03 | 25.84 | 21,397 |
| May 28, 2026 | 25.9 | 26 | 26 | 26 | 25.9 | 23,441 |
| May 27, 2026 | 26.03 | 25.93 | 25.93 | 26.03 | 25.86 | 8,256 |