The Allstate Corporation (ALL-PH) NYSE

Currency In USD

ALL-PH Historical Return

If you invested $1000 in The Allstate Corporation (ALL-PH) since IPO date, it would be worth $1,070.82 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $908.43, while $1000 invested 1 year ago would be worth $886.94. This corresponds to total returns of 7.08%, -9.16%, -11.31%, respectively, with annualized returns of 0.97%, -1.9%, -11.31%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ALL-PH Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	18.79	18.75	18.75	18.93	18.68	119,510
August 20, 2026	18.83	18.88	18.88	18.97	18.68	114,440
August 19, 2026	18.79	18.9	18.9	18.93	18.7	178,525
August 18, 2026	18.78	18.68	18.68	19.14	18.56	166,707
August 17, 2026	19.09	18.84	18.84	19.14	18.81	139,557
August 14, 2026	19.06	19.04	19.04	19.15	18.99	93,127
August 13, 2026	19.1	19.09	19.09	19.19	19.03	321,403
August 12, 2026	19.04	19.02	19.02	19.12	18.96	80,247
August 11, 2026	19.07	19.05	19.05	19.32	19	112,862
August 10, 2026	19.25	19.13	19.13	19.27	19.1	83,866
August 07, 2026	19.27	19.24	19.24	19.3	19.18	73,773
August 06, 2026	19.33	19.19	19.19	19.37	19.17	95,974
August 05, 2026	19.42	19.31	19.31	19.5	19.26	120,937
August 04, 2026	19.44	19.44	19.44	19.49	19.42	89,011
August 03, 2026	19.48	19.42	19.42	19.5	19.38	115,597
July 31, 2026	19.41	19.38	19.38	19.47	19.32	132,851
July 30, 2026	19.34	19.4	19.4	19.41	19.33	60,603
July 29, 2026	19.37	19.32	19.32	19.49	19.31	182,057
July 28, 2026	19.41	19.43	19.43	19.5	19.32	109,679
July 27, 2026	19.38	19.39	19.39	19.4	19.31	71,358
July 23, 2026	19.51	19.4	19.4	19.6	19.35	79,287
July 22, 2026	19.71	19.58	19.58	19.84	19.57	121,435
July 21, 2026	19.85	19.72	19.72	19.86	19.69	161,322
July 20, 2026	19.95	19.85	19.85	19.95	19.8	142,814
July 17, 2026	19.82	19.95	19.95	19.95	19.76	136,286
July 16, 2026	19.76	19.84	19.84	19.84	19.71	74,067
July 15, 2026	19.75	19.84	19.84	19.87	19.71	210,829
July 14, 2026	19.73	19.73	19.73	19.83	19.68	70,060
July 13, 2026	19.77	19.72	19.72	19.82	19.67	79,506
July 10, 2026	19.86	19.83	19.83	19.89	19.69	80,937
July 09, 2026	19.82	19.82	19.82	19.83	19.75	101,021
July 08, 2026	19.95	19.79	19.79	19.95	19.69	111,044
July 07, 2026	20.03	19.86	19.86	20.03	19.83	78,973
July 06, 2026	20	20.02	20.02	20.04	19.92	60,159
July 02, 2026	19.98	19.96	19.96	20.06	19.88	47,987
July 01, 2026	19.91	19.98	19.98	20.02	19.85	76,255
June 30, 2026	19.85	19.88	19.88	19.93	19.81	429,736
June 29, 2026	20.09	20.22	20.22	20.25	20.02	129,312
June 26, 2026	19.99	20.09	20.09	20.12	19.95	80,067
June 25, 2026	20.17	20.05	20.05	20.26	19.93	140,503
June 24, 2026	20.19	20.22	20.22	20.27	20.12	107,620
June 23, 2026	20.19	20.19	20.19	20.2	20.08	112,975
June 22, 2026	20.28	20.24	20.24	20.33	20.09	94,545
June 18, 2026	20.27	20.34	20.34	20.36	20.22	89,539
June 17, 2026	20.21	20.24	20.24	20.33	20.13	215,956
June 16, 2026	20.23	20.29	20.29	20.32	20.15	71,561
June 15, 2026	20.17	20.24	20.24	20.29	20.12	48,322
June 12, 2026	20.08	20.11	20.11	20.14	20.01	85,347
June 11, 2026	19.95	20.12	20.12	20.12	19.92	97,241
June 10, 2026	19.97	20	20	20.04	19.83	93,862
June 09, 2026	19.92	19.98	19.98	19.98	19.8	105,169
June 08, 2026	19.94	19.89	19.89	19.99	19.84	61,594
June 05, 2026	19.89	19.91	19.91	20.02	19.82	143,831
June 04, 2026	19.93	19.98	19.98	20.09	19.93	46,874
June 03, 2026	20.13	19.93	19.93	20.14	19.86	100,174
June 02, 2026	20.15	20.14	20.14	20.2	20.03	84,832
June 01, 2026	20.17	20.19	20.19	20.2	20.09	71,493
May 29, 2026	20.25	20.2	20.2	20.25	20.1	98,972
May 28, 2026	20.1	20.25	20.25	20.26	20.09	79,329
May 27, 2026	20.16	20.08	20.08	20.23	20.08	71,770