The Allstate Corporation (ALL-PB) NYSE
25.89
-0.04(-0.15%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
25.89
-0.04(-0.15%)
Currency In USD
If you invested $1000 in The Allstate Corporation (ALL-PB) 10 years ago, it would be worth $1,403.25 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,137.52, while $1000 invested 1 year ago would be worth $1,073.38. This corresponds to total returns of 40.33%, 13.75%, 7.34%, respectively, with annualized returns of 3.44%, 2.61%, 7.34%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 25.98 | 26.03 | 26.03 | 26.03 | 25.94 | 9,245 |
| May 22, 2026 | 25.97 | 25.99 | 25.99 | 26 | 25.87 | 11,066 |
| May 21, 2026 | 25.9 | 25.91 | 25.91 | 25.97 | 25.85 | 8,771 |
| May 20, 2026 | 25.91 | 25.97 | 25.97 | 25.99 | 25.88 | 7,548 |
| May 19, 2026 | 25.84 | 25.91 | 25.91 | 25.91 | 25.8 | 21,217 |
| May 18, 2026 | 25.8 | 25.89 | 25.89 | 25.92 | 25.76 | 18,592 |
| May 15, 2026 | 25.74 | 25.8 | 25.8 | 25.87 | 25.74 | 31,281 |
| May 14, 2026 | 25.7 | 25.89 | 25.89 | 25.89 | 25.7 | 25,351 |
| May 13, 2026 | 25.81 | 25.76 | 25.76 | 25.81 | 25.68 | 17,507 |
| May 12, 2026 | 25.85 | 25.81 | 25.81 | 25.85 | 25.73 | 21,993 |
| May 11, 2026 | 25.97 | 25.81 | 25.81 | 26.01 | 25.81 | 25,723 |
| May 08, 2026 | 25.81 | 25.94 | 25.94 | 25.99 | 25.81 | 13,529 |
| May 07, 2026 | 25.88 | 25.85 | 25.85 | 25.92 | 25.85 | 13,420 |
| May 06, 2026 | 25.95 | 25.88 | 25.88 | 25.99 | 25.88 | 12,876 |
| May 05, 2026 | 25.85 | 25.91 | 25.91 | 26.03 | 25.85 | 11,074 |
| May 04, 2026 | 25.92 | 25.96 | 25.96 | 25.98 | 25.86 | 12,548 |
| May 01, 2026 | 26.04 | 26 | 26 | 26.04 | 25.9 | 8,192 |
| April 30, 2026 | 25.81 | 25.96 | 25.96 | 26.07 | 25.81 | 21,001 |
| April 29, 2026 | 25.95 | 25.81 | 25.81 | 25.98 | 25.8 | 17,676 |
| April 28, 2026 | 25.84 | 25.96 | 25.96 | 25.96 | 25.8 | 17,790 |
| April 27, 2026 | 25.84 | 25.88 | 25.88 | 25.95 | 25.84 | 5,295 |
| April 24, 2026 | 25.78 | 25.92 | 25.92 | 25.92 | 25.78 | 20,527 |
| April 23, 2026 | 25.9 | 25.87 | 25.87 | 25.94 | 25.77 | 47,968 |
| April 22, 2026 | 25.78 | 25.97 | 25.97 | 25.98 | 25.76 | 13,073 |
| April 21, 2026 | 25.81 | 25.78 | 25.78 | 25.99 | 25.76 | 12,368 |
| April 20, 2026 | 25.82 | 25.87 | 25.87 | 25.93 | 25.8 | 9,489 |
| April 17, 2026 | 26.05 | 25.84 | 25.84 | 26.05 | 25.83 | 14,011 |
| April 16, 2026 | 25.99 | 25.95 | 25.95 | 26.05 | 25.89 | 16,653 |
| April 15, 2026 | 25.95 | 25.89 | 25.89 | 26.04 | 25.89 | 15,347 |
| April 14, 2026 | 25.8 | 25.89 | 25.89 | 25.89 | 25.74 | 20,835 |
| April 13, 2026 | 25.76 | 25.81 | 25.81 | 25.88 | 25.74 | 10,635 |
| April 10, 2026 | 25.87 | 25.85 | 25.85 | 25.87 | 25.72 | 12,701 |
| April 09, 2026 | 25.71 | 25.83 | 25.83 | 25.85 | 25.65 | 26,184 |
| April 08, 2026 | 25.82 | 25.73 | 25.73 | 25.82 | 25.68 | 18,645 |
| April 07, 2026 | 25.76 | 25.71 | 25.71 | 25.76 | 25.57 | 10,575 |
| April 06, 2026 | 25.58 | 25.69 | 25.69 | 25.75 | 25.58 | 15,318 |
| April 02, 2026 | 25.51 | 25.64 | 25.64 | 25.66 | 25.5 | 31,377 |
| April 01, 2026 | 25.55 | 25.52 | 25.52 | 25.69 | 25.41 | 24,165 |
| March 31, 2026 | 25.84 | 25.76 | 25.32 | 25.84 | 25.72 | 147,232 |
| March 30, 2026 | 25.74 | 25.73 | 25.29 | 25.87 | 25.68 | 19,245 |
| March 27, 2026 | 25.8 | 25.69 | 25.25 | 25.84 | 25.69 | 24,399 |
| March 26, 2026 | 26.13 | 25.73 | 25.29 | 26.19 | 25.7 | 33,667 |
| March 25, 2026 | 26.2 | 26.1 | 25.65 | 26.24 | 26.1 | 10,559 |
| March 24, 2026 | 26.03 | 26.09 | 25.64 | 26.17 | 26.02 | 16,524 |
| March 23, 2026 | 25.99 | 26.11 | 25.66 | 26.11 | 25.95 | 15,785 |
| March 20, 2026 | 26.07 | 25.99 | 25.54 | 26.07 | 25.93 | 27,920 |
| March 19, 2026 | 26.12 | 26.14 | 25.69 | 26.21 | 26.04 | 15,119 |
| March 18, 2026 | 26.21 | 26.14 | 25.69 | 26.24 | 26.12 | 17,342 |
| March 17, 2026 | 26.21 | 26.18 | 25.73 | 26.25 | 26.17 | 5,915 |
| March 16, 2026 | 26.24 | 26.15 | 25.7 | 26.24 | 26.09 | 11,616 |
| March 13, 2026 | 26.14 | 26.13 | 25.68 | 26.21 | 26.09 | 14,241 |
| March 12, 2026 | 26.12 | 26.15 | 25.7 | 26.15 | 25.93 | 14,352 |
| March 11, 2026 | 26.14 | 26.11 | 25.66 | 26.14 | 26.05 | 7,578 |
| March 10, 2026 | 26.05 | 26.15 | 25.7 | 26.15 | 26.05 | 13,970 |
| March 09, 2026 | 26.11 | 26.02 | 25.57 | 26.12 | 25.82 | 3,882 |