The Allstate Corporation - ALL-PH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.45	21.35	21.35	21.5	21.35	82,362
February 19, 2026	21.44	21.47	21.47	21.5	21.37	55,976
February 18, 2026	21.51	21.46	21.46	21.62	21.4	82,519
February 17, 2026	21.35	21.5	21.5	21.51	21.24	73,949
February 13, 2026	21.24	21.3	21.3	21.36	21.2	62,378
February 12, 2026	21.3	21.17	21.17	21.3	21.17	57,565
February 11, 2026	21.37	21.31	21.31	21.41	21.22	69,654
February 10, 2026	21.29	21.28	21.28	21.38	21.26	104,515
February 09, 2026	21.4	21.24	21.24	21.4	21.22	107,508
February 06, 2026	21.43	21.37	21.37	21.43	21.27	61,244
February 05, 2026	21.3	21.37	21.37	21.41	21.23	64,854
February 04, 2026	21.53	21.43	21.43	21.53	21.27	61,964
February 03, 2026	21.61	21.46	21.46	21.61	21.41	77,432
February 02, 2026	21.62	21.61	21.61	21.68	21.46	45,577
January 30, 2026	21.59	21.55	21.55	21.68	21.46	200,944
January 29, 2026	21.61	21.59	21.59	21.76	21.57	131,295
January 28, 2026	21.73	21.7	21.69	21.8	21.65	73,839
January 27, 2026	21.87	21.74	21.74	21.87	21.71	125,574
January 26, 2026	21.83	21.81	21.81	21.9	21.79	105,764
January 23, 2026	21.83	21.86	21.86	21.95	21.73	81,778
January 22, 2026	21.7	21.79	21.79	21.87	21.7	75,770
January 21, 2026	21.58	21.67	21.67	21.82	21.5	68,504
January 20, 2026	21.6	21.55	21.55	21.6	21.5	110,625
January 16, 2026	21.78	21.66	21.66	22	21.6	97,746
January 15, 2026	21.5	21.66	21.66	21.68	21.41	116,675
January 14, 2026	21.37	21.42	21.42	21.44	21.3	60,980
January 13, 2026	21.33	21.32	21.32	21.43	21.3	94,446
January 12, 2026	21.24	21.29	21.29	21.35	21.2	64,970
January 09, 2026	21.23	21.3	21.3	21.45	21.14	97,025
January 08, 2026	21.28	21.21	21.21	21.31	21.21	62,294
January 07, 2026	21.25	21.3	21.3	21.33	21.18	51,452
January 06, 2026	21.36	21.15	21.15	21.36	21.15	76,781
January 05, 2026	21.34	21.37	21.37	21.44	21.23	148,858
January 02, 2026	21.07	21.3	21.3	21.33	21.01	100,231
December 31, 2025	20.94	20.94	20.94	21.09	20.85	248,835
December 30, 2025	21.18	21.21	21.21	21.27	21.12	140,099
December 29, 2025	21.24	21.17	21.17	21.29	21.15	105,246
December 26, 2025	21.23	21.23	21.23	21.33	21.2	77,358
December 24, 2025	21.23	21.25	21.25	21.3	21.23	40,521
December 23, 2025	21.3	21.24	21.24	21.34	21.21	132,335
December 22, 2025	21.45	21.37	21.37	21.45	21.3	141,734
December 19, 2025	21.37	21.37	21.37	21.42	21.31	185,875
December 18, 2025	21.24	21.38	21.38	21.4	21.15	193,071
December 17, 2025	21.38	21.2	21.2	21.49	21.19	131,009
December 16, 2025	21.48	21.4	21.4	21.54	21.32	136,289
December 15, 2025	21.47	21.5	21.5	21.55	21.35	153,467
December 12, 2025	21.37	21.35	21.35	21.55	21.29	103,136
December 11, 2025	21.32	21.48	21.48	21.5	21.32	104,179
December 10, 2025	21.2	21.33	21.33	21.44	21.19	94,229
December 09, 2025	21.18	21.25	21.25	21.34	21.18	140,175
December 08, 2025	21.2	21.18	21.18	21.29	21.14	118,526
December 05, 2025	21.15	21.27	21.27	21.3	21.13	121,131
December 04, 2025	21.13	21.24	21.24	21.24	21.09	129,366
December 03, 2025	21.07	21.21	21.21	21.24	21.07	95,767
December 02, 2025	21.12	21.16	21.16	21.16	20.94	129,900
December 01, 2025	21.14	21.05	21.05	21.27	21.02	84,990
November 28, 2025	21.31	21.2	21.2	21.39	21.17	48,493
November 26, 2025	21.24	21.38	21.38	21.42	21.16	94,709
November 25, 2025	21.29	21.24	21.24	21.3	21.13	85,207
November 24, 2025	21.07	21.22	21.22	21.27	21.07	94,614

The Allstate Corporation (ALL-PH) NYSE