The Allstate Corporation (ALL-PH) NYSE

20.51

-0.04(-0.19%)

Updated at May 13 01:39PM

Currency In USD

ALL-PH Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 05, 2026	21.5	21.38	21.04	21.55	21.31	45,200
March 04, 2026	21.46	21.52	21.18	21.58	21.37	76,461
March 03, 2026	21.39	21.46	21.12	21.47	21.3	60,642
March 02, 2026	21.22	21.47	21.13	21.52	21.01	110,682
February 27, 2026	21.22	21.29	20.95	21.32	20.98	280,373
February 26, 2026	21.28	21.29	20.95	21.37	21.25	57,416
February 25, 2026	21.28	21.3	20.96	21.37	21.26	53,733
February 24, 2026	21.3	21.3	20.96	21.33	21.23	95,917
February 23, 2026	21.35	21.25	20.91	21.47	21.21	54,743
February 20, 2026	21.45	21.35	21.01	21.5	21.35	82,362
February 19, 2026	21.44	21.47	21.13	21.5	21.37	55,976
February 18, 2026	21.51	21.46	21.12	21.62	21.4	82,819
February 17, 2026	21.35	21.5	21.16	21.51	21.24	73,949