The Allstate Corporation (ALL-PH) NYSE

20.12

-0.075(-0.37%)

Updated at June 02 03:51PM

Currency In USD

ALL-PH Historical Return

If you invested $1000 in The Allstate Corporation (ALL-PH) since IPO date, it would be worth $1,148.77 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 $960.6, while $1000 invested 1 year ago would be worth $1,035.79. This corresponds to total returns of 14.88%, -3.94%, 3.58%, respectively, with annualized returns of 2.05%, -0.8%, 3.58%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ALL-PH Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	20.17	20.19	20.19	20.2	20.09	71,493
May 29, 2026	20.25	20.2	20.2	20.25	20.1	98,972
May 28, 2026	20.1	20.25	20.25	20.26	20.09	79,329
May 27, 2026	20.16	20.08	20.08	20.23	20.08	71,770
May 26, 2026	20.1	20.13	20.13	20.17	19.97	101,992
May 22, 2026	20.01	19.96	19.96	20.07	19.89	0
May 21, 2026	20.09	19.97	19.97	20.2	19.89	127,456
May 20, 2026	20.15	20.15	20.15	20.23	20.05	99,588
May 19, 2026	20.26	20.14	20.14	20.28	20.07	98,293
May 18, 2026	20.37	20.32	20.32	20.37	20.17	107,309
May 15, 2026	20.43	20.27	20.27	20.45	20.27	53,713
May 14, 2026	20.61	20.53	20.53	20.61	20.46	46,941
May 13, 2026	20.61	20.59	20.59	20.63	20.45	61,658
May 12, 2026	20.8	20.55	20.55	20.85	20.55	87,027
May 11, 2026	20.85	20.79	20.79	20.91	20.77	40,713
May 08, 2026	20.79	20.85	20.85	20.92	20.73	63,696
May 07, 2026	20.82	20.77	20.77	20.82	20.7	30,725
May 06, 2026	20.73	20.74	20.74	20.82	20.72	32,889
May 05, 2026	20.72	20.67	20.67	20.78	20.59	54,410
May 04, 2026	20.83	20.65	20.65	20.9	20.58	50,027
May 01, 2026	20.89	20.82	20.82	20.93	20.73	53,434
April 30, 2026	20.8	20.85	20.85	20.88	20.74	48,789
April 29, 2026	20.91	20.75	20.75	20.97	20.73	54,985
April 28, 2026	20.98	20.91	20.91	20.98	20.9	114,090
April 27, 2026	21.09	21.01	21.01	21.1	20.97	40,719
April 24, 2026	21.05	21.04	21.04	21.1	20.95	47,339
April 23, 2026	20.93	21.02	21.02	21.02	20.77	61,177
April 22, 2026	20.79	20.93	20.93	20.96	20.78	42,906
April 21, 2026	20.93	20.78	20.78	20.97	20.77	60,810
April 20, 2026	21	20.95	20.95	21	20.89	47,008
April 17, 2026	20.97	21.03	21.03	21.06	20.9	51,958
April 16, 2026	21.07	20.9	20.9	21.08	20.87	70,086
April 15, 2026	20.87	20.99	20.99	21.05	20.73	99,506
April 14, 2026	20.69	20.83	20.83	20.87	20.53	95,340
April 13, 2026	20.45	20.52	20.52	20.63	20.45	105,201
April 10, 2026	20.43	20.5	20.5	20.61	20.41	89,211
April 09, 2026	20.46	20.42	20.42	20.48	20.31	56,759
April 08, 2026	20.48	20.46	20.46	20.7	20.39	39,338
April 07, 2026	20.37	20.32	20.32	20.4	20.24	79,705
April 06, 2026	20.24	20.44	20.44	20.45	20.24	101,025
April 02, 2026	20.06	20.33	20.33	20.34	19.96	88,946
April 01, 2026	20.06	20.06	20.06	20.14	19.85	118,867
March 31, 2026	19.86	19.77	19.77	19.96	19.53	379,179
March 30, 2026	20.15	20.05	19.73	20.34	20.02	71,880
March 27, 2026	20.22	20.12	19.8	20.31	20.07	97,024
March 26, 2026	20.42	20.27	19.95	20.54	20.27	78,535
March 25, 2026	20.44	20.41	20.09	20.57	20.31	127,227
March 24, 2026	20.21	20.29	19.97	20.35	20.2	75,459
March 23, 2026	20.35	20.36	20.03	20.49	20.28	88,297
March 20, 2026	20.52	20.28	19.96	20.65	20.26	70,518
March 19, 2026	20.48	20.62	20.29	20.67	20.48	51,537
March 18, 2026	20.82	20.56	20.23	20.82	20.54	99,689
March 17, 2026	20.8	20.8	20.47	20.83	20.66	88,521
March 16, 2026	20.99	20.72	20.39	20.99	20.63	67,219
March 13, 2026	20.97	20.78	20.45	21.05	20.77	84,626
March 12, 2026	21.16	20.97	20.64	21.16	20.97	51,757
March 11, 2026	21.15	21.18	20.84	21.32	21.1	53,635
March 10, 2026	21.19	21.25	20.91	21.34	21.11	34,146
March 09, 2026	21.21	21.17	20.83	21.21	20.98	53,312
March 06, 2026	21.35	21.25	20.91	21.35	21.2	58,083