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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	22.07	22.16	22.16	22.22	22.07	38,903
October 17, 2025	22	21.99	21.99	22.15	21.95	80,818
October 16, 2025	22.16	21.94	21.94	22.38	21.94	57,828
October 15, 2025	22.2	22.13	22.13	22.33	22.05	93,365
October 14, 2025	21.94	22.09	22.09	22.17	21.89	50,666
October 13, 2025	22	21.99	21.99	22.04	21.84	42,535
October 10, 2025	22.14	21.85	21.85	22.15	21.76	48,871
October 09, 2025	22.1	22.04	22.04	22.13	21.93	66,266
October 08, 2025	22.22	22.17	22.17	22.26	22.06	69,975
October 07, 2025	22.31	22.23	22.23	22.33	22.2	42,980
October 06, 2025	22.27	22.3	22.3	22.37	22.2	43,668
October 03, 2025	22.33	22.33	22.33	22.47	22.27	59,379
October 02, 2025	22.45	22.34	22.34	22.47	22.31	62,031
October 01, 2025	22.27	22.45	22.45	22.5	22.27	193,187
September 30, 2025	22.41	22.24	22.24	22.47	22.24	125,513
September 29, 2025	22.73	22.76	22.76	22.81	22.67	51,910
September 26, 2025	22.66	22.69	22.69	22.79	22.65	52,632
September 25, 2025	22.82	22.69	22.69	22.96	22.62	73,158
September 24, 2025	23.08	22.89	22.89	23.15	22.88	38,349
September 23, 2025	23.06	23.03	23.03	23.11	22.97	52,224
September 22, 2025	23.13	23.11	23.11	23.22	23.01	60,309
September 19, 2025	23.11	23.17	23.17	23.24	23	43,699
September 18, 2025	23.16	23.15	23.15	23.21	23.06	62,772
September 17, 2025	23.37	23.21	23.21	23.38	23.12	73,905
September 16, 2025	23.16	23.27	23.27	23.32	23.1	64,833
September 15, 2025	23.19	23.2	23.2	23.28	23.08	58,609
September 12, 2025	23.16	23.12	23.12	23.19	23.04	31,590
September 11, 2025	23.12	23.14	23.14	23.21	23.05	87,400
September 10, 2025	22.84	23	23	23.14	22.76	63,549
September 09, 2025	22.72	22.76	22.76	22.85	22.66	66,975
September 08, 2025	22.59	22.79	22.79	22.88	22.59	104,696
September 05, 2025	22.2	22.52	22.52	22.56	22.2	55,669
September 04, 2025	21.99	22.11	22.11	22.13	21.95	68,190
September 03, 2025	21.95	21.96	21.96	22.08	21.86	79,145
September 02, 2025	21.75	21.85	21.85	21.97	21.75	55,971
August 29, 2025	22.11	21.85	21.85	22.11	21.76	203,831
August 28, 2025	22.06	22.05	22.05	22.17	22.03	45,371
August 27, 2025	22.05	22.03	22.03	22.11	22	46,238
August 26, 2025	22.14	22.06	22.06	22.19	21.98	40,401
August 25, 2025	22.09	22.08	22.08	22.2	22.06	40,385
August 22, 2025	22.01	22.12	22.12	22.2	21.98	63,841
August 21, 2025	22	21.96	21.96	22.1	21.91	83,567
August 20, 2025	22.03	22.09	22.09	22.11	22	45,314
August 19, 2025	21.92	22.04	22.04	22.14	21.92	57,073
August 18, 2025	22.03	21.91	21.91	22.03	21.9	42,340
August 15, 2025	21.88	21.9	21.9	22.04	21.88	35,616
August 14, 2025	21.94	21.93	21.93	22.05	21.89	48,806
August 13, 2025	21.84	21.99	21.99	22.07	21.82	53,233
August 12, 2025	21.69	21.83	21.83	21.85	21.68	42,060
August 11, 2025	21.65	21.72	21.72	21.76	21.62	29,425
August 08, 2025	21.65	21.69	21.69	21.71	21.62	43,840
August 07, 2025	21.65	21.62	21.62	21.78	21.6	48,543
August 06, 2025	21.67	21.71	21.71	21.81	21.66	72,136
August 05, 2025	21.7	21.74	21.74	21.81	21.69	44,126
August 04, 2025	21.66	21.76	21.76	21.85	21.64	61,674
August 01, 2025	21.65	21.7	21.7	21.74	21.56	25,730
July 31, 2025	21.4	21.63	21.63	21.77	21.37	172,396
July 30, 2025	21.5	21.47	21.47	21.55	21.3	35,563
July 29, 2025	21.22	21.51	21.51	21.51	21.22	63,972
July 28, 2025	21.31	21.3	21.3	21.31	21.13	70,337

The Allstate Corporation (ALL-PH) NYSE