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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	20.35	20.32	20.32	20.4	20.25	27,575
August 15, 2025	20.29	20.25	20.25	20.31	20.21	16,360
August 14, 2025	20.24	20.22	20.22	20.3	20.12	28,989
August 13, 2025	20.33	20.3	20.3	20.39	20.19	39,742
August 12, 2025	20.07	20.25	20.25	20.25	20.07	18,566
August 11, 2025	20.15	20.13	20.13	20.21	20.04	17,931
August 08, 2025	20.08	20.08	20.08	20.13	19.98	16,511
August 07, 2025	20.12	19.98	19.98	20.17	19.97	28,391
August 06, 2025	19.99	20.07	20.07	20.14	19.88	80,232
August 05, 2025	19.92	19.97	19.97	20.2	19.9	11,262
August 04, 2025	19.78	20	20	20.19	19.78	23,643
August 01, 2025	19.63	19.75	19.75	19.93	19.55	16,055
July 31, 2025	19.53	19.72	19.72	19.8	19.51	30,620
July 30, 2025	19.44	19.52	19.52	19.62	19.44	17,618
July 29, 2025	19.42	19.5	19.5	19.55	19.42	14,615
July 28, 2025	19.45	19.44	19.44	19.45	19.36	16,118
July 25, 2025	19.47	19.45	19.45	19.54	19.32	14,967
July 24, 2025	19.3	19.42	19.42	19.53	18.86	14,435
July 23, 2025	19.45	19.4	19.4	19.51	19.27	11,360
July 22, 2025	19.56	19.46	19.46	19.59	19.4	5,674
July 21, 2025	19.43	19.46	19.46	19.6	19.43	15,784
July 18, 2025	19.41	19.4	19.4	19.47	19.38	6,898
July 17, 2025	19.25	19.4	19.4	19.43	19.21	14,737
July 16, 2025	19.4	19.23	19.23	19.43	19.19	13,945
July 15, 2025	19.49	19.31	19.31	19.52	19.28	22,771
July 14, 2025	19.54	19.4	19.4	19.65	19.36	33,647
July 11, 2025	19.69	19.52	19.52	19.75	19.5	21,770
July 10, 2025	19.56	19.72	19.72	19.74	19.56	28,852
July 09, 2025	19.54	19.65	19.65	19.69	19.51	26,137
July 08, 2025	19.36	19.53	19.53	19.57	19.36	18,034
July 07, 2025	19.45	19.41	19.41	19.5	19.33	30,141
July 03, 2025	19.27	19.49	19.49	19.49	19.27	12,021
July 02, 2025	19.18	19.36	19.36	19.37	19.07	31,238
July 01, 2025	19.08	19.21	19.21	19.27	19.05	31,627
June 30, 2025	19.07	19.06	19.06	19.15	19.01	82,535
June 27, 2025	19.46	19.37	19.07	19.53	19.29	33,889
June 26, 2025	19.33	19.45	19.15	19.45	19.3	24,286
June 25, 2025	19.28	19.29	19.29	19.33	19.22	62,408
June 24, 2025	19.16	19.27	19.27	19.3	19.15	17,738
June 23, 2025	19.06	19.1	19.1	19.14	19.03	24,891
June 20, 2025	19.1	19.06	19.06	19.15	19.06	10,368
June 18, 2025	19.05	19.02	19.02	19.1	19.02	18,622
June 17, 2025	19.1	19.01	19.01	19.15	18.99	14,812
June 16, 2025	19.16	19.13	19.13	19.36	19.09	67,375
June 13, 2025	19.29	19.16	19.16	19.29	19.07	20,162
June 12, 2025	19.41	19.33	19.33	19.45	19.27	10,947
June 11, 2025	19.4	19.38	19.38	19.51	19.35	84,091
June 10, 2025	19.35	19.4	19.4	19.41	19.31	16,588
June 09, 2025	19.19	19.35	19.35	19.35	19.19	22,553
June 06, 2025	19.25	19.21	19.21	19.36	19.16	32,907
June 05, 2025	19.25	19.32	19.32	19.37	19.24	32,736
June 04, 2025	19.15	19.22	19.22	19.25	19.15	20,499
June 03, 2025	19.14	19.14	19.14	19.21	19.09	33,288
June 02, 2025	18.95	19.08	19.08	19.13	18.89	24,437
May 30, 2025	19.13	18.97	18.97	19.21	18.89	65,798
May 29, 2025	19.17	19.06	19.06	19.19	19.05	13,480
May 28, 2025	19.16	19.08	19.08	19.16	19.01	25,789
May 27, 2025	19.05	19.15	19.15	19.15	19.01	14,040
May 23, 2025	18.83	18.9	18.9	18.95	18.81	15,904
May 22, 2025	18.96	18.93	18.93	19.12	18.85	38,342

The Allstate Corporation (ALL-PI) NYSE