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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	20.96	21.06	21.06	21.16	20.83	56,404
November 20, 2025	21.12	20.96	20.96	21.22	20.95	176,112
November 19, 2025	21.01	21.08	21.08	21.11	20.98	144,687
November 18, 2025	21.01	21.09	21.09	21.15	21	75,157
November 17, 2025	21.32	21.03	21.03	21.34	21.01	76,598
November 14, 2025	21.2	21.33	21.33	21.4	21.08	82,083
November 13, 2025	21.37	21.2	21.2	21.37	21.18	89,026
November 12, 2025	21.55	21.36	21.36	21.55	21.32	98,360
November 11, 2025	21.44	21.53	21.53	21.56	21.42	67,264
November 10, 2025	21.38	21.52	21.52	21.58	21.34	77,453
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

The Allstate Corporation (ALL-PH) NYSE