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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	19.54	19.43	19.43	19.54	19.26	33,155
November 20, 2025	19.63	19.41	19.41	19.65	19.36	22,120
November 19, 2025	19.63	19.53	19.53	19.63	19.47	13,826
November 18, 2025	19.51	19.55	19.55	19.72	19.51	28,227
November 17, 2025	19.74	19.63	19.63	19.79	19.39	17,261
November 14, 2025	19.73	19.76	19.76	19.9	19.62	12,010
November 13, 2025	19.91	19.66	19.66	19.91	19.62	29,188
November 12, 2025	20.05	19.91	19.91	20.05	19.88	16,725
November 11, 2025	19.93	19.93	19.93	20.05	19.91	16,119
November 10, 2025	20	19.96	19.96	20.05	19.93	22,411
November 07, 2025	20.02	19.92	19.92	20.02	19.84	10,079
November 06, 2025	20.1	20	20	20.13	19.95	17,299
November 05, 2025	20.06	20.05	20.05	20.14	20.02	10,334
November 04, 2025	20.08	20.01	20.01	20.13	20.01	22,736
November 03, 2025	20.24	20.12	20.12	20.24	19.98	28,096
October 31, 2025	20.23	20.15	20.15	20.28	19.93	37,453
October 30, 2025	20.37	20.3	20.3	20.5	20.23	13,732
October 29, 2025	20.51	20.49	20.49	20.59	20.43	22,915
October 28, 2025	20.46	20.51	20.51	20.54	20.44	11,514
October 27, 2025	20.46	20.52	20.52	20.59	20.4	24,077
October 24, 2025	20.5	20.42	20.42	20.64	20.39	24,793
October 23, 2025	20.56	20.46	20.46	20.63	20.4	45,317
October 22, 2025	20.68	20.51	20.51	20.68	20.46	80,593
October 21, 2025	20.64	20.63	20.63	20.72	20.59	8,625
October 20, 2025	20.56	20.57	20.57	20.64	20.44	14,255
October 17, 2025	20.39	20.44	20.44	20.49	20.39	20,041
October 16, 2025	20.73	20.39	20.39	20.79	20.35	42,916
October 15, 2025	20.67	20.69	20.69	20.75	20.56	24,236
October 14, 2025	20.46	20.57	20.57	20.6	20.33	13,888
October 13, 2025	20.4	20.46	20.46	20.52	20.4	2,384
October 10, 2025	20.68	20.37	20.37	20.78	20.35	17,627
October 09, 2025	20.66	20.64	20.64	20.76	20.51	11,830
October 08, 2025	20.75	20.76	20.76	20.92	20.68	18,637
October 07, 2025	20.86	20.79	20.79	21.03	20.75	11,684
October 06, 2025	20.86	20.95	20.95	21	20.83	13,007
October 03, 2025	20.98	20.99	20.99	21.15	20.85	34,507
October 02, 2025	21.08	20.96	20.96	21.08	20.82	17,400
October 01, 2025	20.83	21.03	21.03	21.08	20.8	98,640
September 30, 2025	20.94	20.83	20.83	20.94	20.69	110,877
September 29, 2025	21.05	21.18	20.88	21.18	21.05	24,311
September 26, 2025	20.96	21.05	21.05	21.11	20.82	18,979
September 25, 2025	21.18	20.97	20.97	21.25	20.89	34,049
September 24, 2025	21.49	21.19	21.19	21.49	21.15	35,068
September 23, 2025	21.56	21.46	21.46	21.69	21.37	20,747
September 22, 2025	21.67	21.56	21.56	21.81	21.52	33,849
September 19, 2025	21.78	21.74	21.74	21.78	21.61	19,025
September 18, 2025	21.75	21.7	21.7	21.75	21.64	21,834
September 17, 2025	21.93	21.81	21.81	22.01	21.71	37,071
September 16, 2025	21.92	21.94	21.94	22.05	21.83	40,560
September 15, 2025	21.91	21.93	21.93	22.03	21.88	17,964
September 12, 2025	21.81	21.86	21.86	21.86	21.72	30,354
September 11, 2025	21.66	21.82	21.82	21.83	21.41	33,744

The Allstate Corporation (ALL-PI) NYSE