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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	21.24	21.32	21.32	21.34	21.11	75,595
July 24, 2025	21.2	21.17	21.17	21.22	21.1	49,181
July 23, 2025	21.23	21.21	21.21	21.26	21.05	57,936
July 22, 2025	21.25	21.22	21.22	21.37	21.17	48,413
July 21, 2025	21.17	21.24	21.24	21.41	21.13	74,013
July 18, 2025	21.16	21.13	21.13	21.23	21.09	41,108
July 17, 2025	20.85	21.19	21.19	21.24	20.83	80,100
July 16, 2025	21.03	20.89	20.89	21.08	20.8	76,353
July 15, 2025	21.22	20.94	20.94	21.23	20.89	76,945
July 14, 2025	21.23	21.06	21.06	21.28	21.03	62,859
July 11, 2025	21.32	21.21	21.21	21.32	21.16	89,531
July 10, 2025	21.32	21.33	21.33	21.41	21.23	87,540
July 09, 2025	21.26	21.3	21.3	21.3	21.15	52,243
July 08, 2025	21.03	21.16	21.16	21.18	20.98	51,413
July 07, 2025	21.15	20.99	20.99	21.15	20.93	82,054
July 03, 2025	20.99	21.15	21.15	21.16	20.95	36,200
July 02, 2025	20.76	21.05	21.05	21.06	20.69	65,337
July 01, 2025	20.67	20.82	20.82	20.85	20.55	96,770
June 30, 2025	20.64	20.6	20.6	20.65	20.5	360,782
June 27, 2025	20.9	20.8	20.8	20.94	20.77	126,961
June 26, 2025	20.73	20.87	20.87	20.91	20.73	102,431
June 25, 2025	20.89	20.76	20.76	20.94	20.71	60,337
June 24, 2025	20.81	20.85	20.85	20.97	20.74	74,902
June 23, 2025	20.7	20.71	20.71	20.78	20.65	63,350
June 20, 2025	20.69	20.65	20.65	20.79	20.63	60,963
June 18, 2025	20.6	20.62	20.62	20.69	20.6	59,809
June 17, 2025	20.75	20.59	20.59	20.87	20.55	84,559
June 16, 2025	20.89	20.77	20.77	20.97	20.71	89,075
June 13, 2025	20.97	20.89	20.89	21.11	20.69	101,140
June 12, 2025	21.07	21.01	21.01	21.27	20.96	56,998
June 11, 2025	21.15	21.04	21.04	21.29	21.02	171,424
June 10, 2025	20.99	21.12	21.12	21.13	20.96	58,019
June 09, 2025	20.88	21.04	21.04	21.09	20.85	67,501
June 06, 2025	21.05	20.91	20.91	21.05	20.85	49,087
June 05, 2025	20.88	21.01	21.01	21.08	20.85	60,839
June 04, 2025	20.74	20.85	20.85	20.89	20.69	52,784
June 03, 2025	20.78	20.69	20.69	20.86	20.64	112,667
June 02, 2025	20.68	20.64	20.64	20.73	20.51	60,138
May 30, 2025	20.54	20.78	20.78	20.84	20.47	428,319
May 29, 2025	20.51	20.47	20.47	20.61	20.39	33,654
May 28, 2025	20.54	20.48	20.48	20.65	20.4	71,680
May 27, 2025	20.57	20.65	20.65	20.68	20.5	259,176
May 23, 2025	20.34	20.41	20.41	20.42	20.31	62,935
May 22, 2025	20.31	20.35	20.35	20.46	20.3	126,494

The Allstate Corporation (ALL-PH) NYSE