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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.84	19.86	19.86	19.96	19.83	15,984
February 19, 2026	19.83	19.86	19.86	19.88	19.8	10,375
February 18, 2026	19.91	19.89	19.89	20.06	19.82	20,384
February 17, 2026	19.86	19.94	19.94	19.94	19.77	33,807
February 13, 2026	19.72	19.82	19.82	19.84	19.7	18,363
February 12, 2026	19.66	19.7	19.7	19.74	19.65	10,423
February 11, 2026	19.64	19.67	19.67	19.71	19.61	15,757
February 10, 2026	19.72	19.64	19.64	19.72	19.63	12,539
February 09, 2026	19.57	19.61	19.61	19.7	19.54	71,068
February 06, 2026	19.6	19.65	19.65	19.65	19.54	27,394
February 05, 2026	19.58	19.64	19.64	19.64	19.44	30,743
February 04, 2026	19.64	19.59	19.59	19.64	19.52	13,607
February 03, 2026	19.7	19.63	19.63	19.75	19.52	40,653
February 02, 2026	19.83	19.71	19.71	19.83	19.71	61,795
January 30, 2026	19.84	19.75	19.75	19.96	19.72	132,634
January 29, 2026	19.98	19.87	19.87	19.98	19.77	22,724
January 28, 2026	19.97	19.96	19.96	20.04	19.9	8,639
January 27, 2026	20.06	20	20	20.14	19.98	27,378
January 26, 2026	20.1	20.08	20.08	20.19	20.06	21,501
January 23, 2026	20.11	20.1	20.1	20.17	20.06	16,481
January 22, 2026	20.06	20.05	20.05	20.15	19.97	46,044
January 21, 2026	19.81	19.95	19.95	19.97	19.77	25,577
January 20, 2026	19.79	19.84	19.84	19.85	19.71	23,476
January 16, 2026	19.9	19.95	19.95	20.07	19.9	19,310
January 15, 2026	19.88	19.96	19.96	19.99	19.88	35,545
January 14, 2026	19.73	19.79	19.79	19.82	19.66	39,362
January 13, 2026	19.64	19.68	19.68	19.77	19.52	38,370
January 12, 2026	19.54	19.59	19.59	19.63	19.5	33,820
January 09, 2026	19.69	19.55	19.55	19.76	19.46	31,092
January 08, 2026	19.63	19.57	19.57	19.66	19.57	18,804
January 07, 2026	19.72	19.64	19.64	19.74	19.62	23,189
January 06, 2026	19.67	19.68	19.68	19.71	19.5	38,608
January 05, 2026	19.69	19.66	19.66	19.82	19.6	51,222
January 02, 2026	19.48	19.63	19.63	19.64	19.44	31,259
December 31, 2025	19.41	19.38	19.38	19.41	19.23	156,715
December 30, 2025	19.67	19.69	19.69	19.69	19.56	67,649
December 29, 2025	19.69	19.58	19.58	19.71	19.58	32,724
December 26, 2025	19.63	19.67	19.67	19.75	19.63	25,812
December 24, 2025	19.63	19.65	19.65	19.69	19.63	13,836
December 23, 2025	19.61	19.63	19.63	19.73	19.61	27,107
December 22, 2025	19.69	19.7	19.7	19.76	19.6	92,856
December 19, 2025	19.67	19.68	19.68	19.7	19.54	88,312
December 18, 2025	19.5	19.67	19.67	19.67	19.5	49,489
December 17, 2025	19.54	19.47	19.47	19.61	19.43	55,576
December 16, 2025	19.64	19.6	19.6	19.75	19.53	54,695
December 15, 2025	19.68	19.64	19.64	19.81	19.63	51,978
December 12, 2025	19.73	19.66	19.66	19.8	19.65	25,493
December 11, 2025	19.57	19.76	19.76	19.77	19.57	29,685
December 10, 2025	19.47	19.62	19.62	19.7	19.47	15,684
December 09, 2025	19.49	19.53	19.53	19.67	19.46	21,542
December 08, 2025	19.47	19.46	19.46	19.55	19.34	29,786
December 05, 2025	19.56	19.52	19.52	19.58	19.39	49,211
December 04, 2025	19.56	19.54	19.54	19.63	19.47	26,900
December 03, 2025	19.58	19.63	19.63	19.64	19.48	15,436
December 02, 2025	19.64	19.58	19.58	19.64	19.46	66,311
December 01, 2025	19.58	19.53	19.53	19.62	19.53	22,812
November 28, 2025	19.67	19.63	19.63	19.72	19.6	13,597
November 26, 2025	19.56	19.63	19.63	19.7	19.55	30,328
November 25, 2025	19.6	19.55	19.55	19.65	19.47	61,764
November 24, 2025	19.52	19.58	19.58	19.63	19.45	23,820

The Allstate Corporation (ALL-PI) NYSE