The Allstate Corporation (ALL-PI) NYSE

18.70

-0.0495(-0.26%)

Updated at June 02 03:57PM

Currency In USD

ALL-PI Historical Return

If you invested $1000 in The Allstate Corporation (ALL-PI) since IPO date, it would be worth $1,058.92 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $909.93, while $1000 invested 1 year ago would be worth $1,040.07. This corresponds to total returns of 5.89%, -9.01%, 4.01%, respectively, with annualized returns of 0.87%, -1.87%, 4.01%.

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

ALL-PI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	18.75	18.75	18.75	18.82	18.68	13,158
May 29, 2026	18.8	18.74	18.74	18.84	18.7	33,122
May 28, 2026	18.7	18.81	18.81	18.85	18.69	15,603
May 27, 2026	18.66	18.76	18.76	18.84	18.66	23,697
May 26, 2026	18.53	18.67	18.67	18.75	18.53	30,631
May 22, 2026	18.55	18.49	18.49	18.58	18.47	25,746
May 21, 2026	18.58	18.53	18.53	18.68	18.45	32,548
May 20, 2026	18.59	18.62	18.62	18.7	18.57	39,993
May 19, 2026	18.72	18.59	18.59	18.74	18.58	29,350
May 18, 2026	18.98	18.81	18.81	18.98	18.76	30,868
May 15, 2026	18.99	18.9	18.9	19.07	18.9	24,551
May 14, 2026	19.08	19.1	19.1	19.18	19.08	5,417
May 13, 2026	19.1	19.06	19.06	19.14	19.01	28,428
May 12, 2026	19.15	19.14	19.14	19.27	19.13	19,803
May 11, 2026	19.27	19.17	19.17	19.31	19.17	12,953
May 08, 2026	19.17	19.2	19.2	19.31	19.17	15,881
May 07, 2026	19.21	19.21	19.21	19.24	19.18	9,388
May 06, 2026	19.13	19.21	19.21	19.21	19.13	8,690
May 05, 2026	19.1	19.11	19.11	19.19	19.1	9,742
May 04, 2026	19.16	19.11	19.11	19.23	19.02	21,157
May 01, 2026	19.19	19.22	19.22	19.27	19.19	13,005
April 30, 2026	19.14	19.15	19.15	19.25	19.08	12,721
April 29, 2026	19.28	19.11	19.11	19.29	19.07	17,034
April 28, 2026	19.25	19.3	19.3	19.3	19.16	19,843
April 27, 2026	19.33	19.3	19.3	19.35	19.23	14,373
April 24, 2026	19.41	19.4	19.4	19.45	19.31	8,736
April 23, 2026	19.4	19.36	19.36	19.46	19.34	11,598
April 22, 2026	19.25	19.38	19.38	19.44	19.25	15,265
April 21, 2026	19.38	19.36	19.36	19.42	19.18	15,024
April 20, 2026	19.49	19.42	19.42	19.49	19.36	15,267
April 17, 2026	19.48	19.42	19.42	19.52	19.32	42,295
April 16, 2026	19.46	19.43	19.43	19.49	19.39	27,838
April 15, 2026	19.43	19.51	19.51	19.56	19.23	32,951
April 14, 2026	19.22	19.38	19.38	19.38	19.18	35,754
April 13, 2026	19.03	19.15	19.15	19.15	18.95	21,220
April 10, 2026	18.98	19.03	19.03	19.05	18.88	14,312
April 09, 2026	18.88	18.99	18.99	19.01	18.86	23,260
April 08, 2026	18.96	18.88	18.88	19.01	18.86	8,587
April 07, 2026	18.94	18.78	18.78	18.94	18.77	31,180
April 06, 2026	18.65	18.87	18.87	18.96	18.65	18,649
April 02, 2026	18.68	18.92	18.92	18.92	18.58	39,094
April 01, 2026	18.65	18.68	18.68	18.73	18.46	46,831
March 31, 2026	18.78	18.56	18.56	18.92	18.4	135,926
March 30, 2026	19.11	18.9	18.6	19.11	18.87	13,887
March 27, 2026	19.13	18.95	18.65	19.13	18.94	13,017
March 26, 2026	19.22	19.13	18.83	19.32	19.03	20,932
March 25, 2026	18.97	19.23	18.93	19.35	18.97	16,400
March 24, 2026	18.99	18.91	18.61	19.03	18.91	11,100
March 23, 2026	19	19	18.7	19.28	18.96	9,320
March 20, 2026	19.2	18.95	18.65	19.29	18.9	13,081
March 19, 2026	19.27	19.34	19.04	19.36	19.16	23,224
March 18, 2026	19.36	19.28	18.98	19.4	19.12	13,993
March 17, 2026	19.32	19.36	19.06	19.39	19.3	17,833
March 16, 2026	19.35	19.34	19.04	19.45	19.31	32,792
March 13, 2026	19.32	19.32	19.02	19.45	19.3	34,843
March 12, 2026	19.33	19.37	19.07	19.47	19.27	41,869
March 11, 2026	19.57	19.4	19.1	19.58	19.36	18,964
March 10, 2026	19.52	19.51	19.2	19.6	19.48	22,296
March 09, 2026	19.46	19.56	19.25	19.61	19.32	28,485
March 06, 2026	19.65	19.52	19.21	19.65	19.52	14,459