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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	21.34	21.34	21.34	21.46	21.25	72,157
November 06, 2025	21.59	21.43	21.43	21.59	21.35	91,001
November 05, 2025	21.52	21.54	21.54	21.69	21.36	98,181
November 04, 2025	21.64	21.55	21.55	21.78	21.5	50,855
November 03, 2025	21.83	21.68	21.68	21.83	21.57	46,500
October 31, 2025	21.72	21.79	21.79	21.79	21.65	123,906
October 30, 2025	21.84	21.73	21.73	21.89	21.67	102,556
October 29, 2025	22.03	21.95	21.95	22.09	21.88	57,326
October 28, 2025	22.06	22.03	22.03	22.15	21.97	104,735
October 27, 2025	22.12	22.06	22.06	22.2	22.02	51,054
October 24, 2025	22.12	22.02	22.02	22.17	22.02	65,292
October 23, 2025	22.06	22.03	22.03	22.14	22	47,218
October 22, 2025	22.19	22.08	22.08	22.24	22.04	60,371
October 21, 2025	22.2	22.25	22.25	22.36	22.12	47,976
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

The Allstate Corporation (ALL-PH) NYSE