The Allstate Corporation (ALL-PI) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in The Allstate Corporation (ALL-PI) since IPO date, it would be worth $946.18 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $784.77, while $1000 invested 1 year ago would be worth $819.03. This corresponds to total returns of -5.38%, -21.52%, -18.1%, respectively, with annualized returns of -0.8%, -4.73%, -18.1%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 16.48 | 16.85 | 16.85 | 16.89 | 16.34 | 80,309 |
| September 30, 2026 | 16.99 | 16.53 | 16.53 | 16.99 | 16.45 | 187,126 |
| September 29, 2026 | 17.38 | 17.19 | 17.19 | 17.38 | 17.05 | 50,535 |
| September 28, 2026 | 17.26 | 17.26 | 17.26 | 17.32 | 17.15 | 76,439 |
| September 25, 2026 | 17.32 | 17.28 | 17.28 | 17.42 | 17.17 | 24,949 |
| September 24, 2026 | 17.17 | 17.26 | 17.26 | 17.37 | 17.11 | 46,800 |
| September 23, 2026 | 17.57 | 17.3 | 17.3 | 17.57 | 17.02 | 48,399 |
| September 22, 2026 | 17.48 | 17.54 | 17.54 | 17.72 | 17.37 | 34,683 |
| September 21, 2026 | 17.57 | 17.57 | 17.57 | 17.71 | 17.52 | 17,925 |
| September 18, 2026 | 17.49 | 17.56 | 17.56 | 17.69 | 17.46 | 19,671 |
| September 17, 2026 | 17.65 | 17.51 | 17.51 | 17.8 | 17.49 | 38,583 |
| September 16, 2026 | 17.43 | 17.56 | 17.56 | 17.6 | 17.4 | 56,724 |
| September 15, 2026 | 17.39 | 17.34 | 17.34 | 17.45 | 16.99 | 75,419 |
| September 11, 2026 | 17.26 | 17.3 | 17.3 | 17.44 | 17.14 | 23,446 |
| September 10, 2026 | 17.34 | 17.22 | 17.22 | 17.42 | 17.12 | 481,287 |
| September 09, 2026 | 17.38 | 17.38 | 17.38 | 17.59 | 17.26 | 28,046 |
| September 08, 2026 | 17.41 | 17.42 | 17.42 | 17.6 | 17.4 | 19,351 |
| September 04, 2026 | 17.51 | 17.43 | 17.43 | 17.57 | 17.43 | 21,779 |
| September 03, 2026 | 17.53 | 17.45 | 17.45 | 17.6 | 17.36 | 31,432 |
| September 02, 2026 | 17.45 | 17.54 | 17.54 | 17.64 | 17.4 | 22,921 |
| September 01, 2026 | 17.34 | 17.45 | 17.45 | 17.54 | 17.31 | 42,724 |
| August 31, 2026 | 17.62 | 17.36 | 17.36 | 17.65 | 17.33 | 29,150 |
| August 28, 2026 | 17.52 | 17.49 | 17.49 | 17.75 | 17.49 | 21,162 |
| August 27, 2026 | 17.56 | 17.51 | 17.51 | 17.65 | 17.51 | 19,699 |
| August 26, 2026 | 17.62 | 17.56 | 17.56 | 17.74 | 17.52 | 48,594 |
| August 25, 2026 | 17.64 | 17.7 | 17.7 | 17.74 | 17.63 | 17,527 |
| August 24, 2026 | 17.54 | 17.53 | 17.53 | 17.75 | 17.53 | 19,513 |
| August 21, 2026 | 17.62 | 17.49 | 17.49 | 17.76 | 17.44 | 40,739 |
| August 20, 2026 | 17.51 | 17.68 | 17.68 | 17.7 | 17.47 | 22,914 |
| August 19, 2026 | 17.6 | 17.6 | 17.6 | 17.75 | 17.49 | 33,679 |
| August 18, 2026 | 17.75 | 17.47 | 17.47 | 17.95 | 17.47 | 27,011 |
| August 17, 2026 | 17.82 | 17.73 | 17.73 | 17.94 | 17.69 | 41,408 |
| August 14, 2026 | 17.87 | 17.86 | 17.86 | 18 | 17.79 | 22,866 |
| August 13, 2026 | 17.78 | 17.97 | 17.97 | 17.98 | 17.78 | 60,313 |
| August 12, 2026 | 17.83 | 17.84 | 17.84 | 17.91 | 17.75 | 40,359 |
| August 11, 2026 | 18.07 | 17.84 | 17.84 | 18.07 | 17.83 | 19,727 |
| August 10, 2026 | 17.98 | 17.95 | 17.95 | 18.04 | 17.91 | 20,661 |
| August 07, 2026 | 18.05 | 17.98 | 17.98 | 18.07 | 17.98 | 19,037 |
| August 06, 2026 | 18.11 | 18.01 | 18.01 | 18.19 | 18 | 70,479 |
| August 05, 2026 | 18.27 | 18.14 | 18.14 | 18.27 | 18.05 | 32,310 |
| August 04, 2026 | 18.29 | 18.26 | 18.26 | 18.31 | 18.23 | 22,306 |
| August 03, 2026 | 18.27 | 18.28 | 18.28 | 18.36 | 18.23 | 14,710 |
| July 31, 2026 | 18.21 | 18.25 | 18.25 | 18.26 | 18.17 | 39,173 |
| July 30, 2026 | 18.16 | 18.22 | 18.22 | 18.28 | 18.16 | 33,666 |
| July 29, 2026 | 18.23 | 18.16 | 18.16 | 18.26 | 18.15 | 32,085 |
| July 28, 2026 | 18.28 | 18.29 | 18.29 | 18.32 | 18.18 | 17,334 |
| July 27, 2026 | 18.2 | 18.22 | 18.22 | 18.24 | 18.15 | 28,948 |
| July 23, 2026 | 18.35 | 18.2 | 18.2 | 18.48 | 18.11 | 41,596 |
| July 22, 2026 | 18.49 | 18.36 | 18.36 | 18.58 | 18.36 | 27,842 |
| July 21, 2026 | 18.52 | 18.54 | 18.54 | 18.55 | 18.43 | 26,986 |
| July 20, 2026 | 18.56 | 18.58 | 18.58 | 18.63 | 18.51 | 28,230 |
| July 17, 2026 | 18.58 | 18.6 | 18.6 | 18.64 | 18.49 | 26,521 |
| July 16, 2026 | 18.56 | 18.64 | 18.64 | 18.66 | 18.54 | 29,406 |
| July 15, 2026 | 18.58 | 18.66 | 18.66 | 18.66 | 18.49 | 22,776 |
| July 14, 2026 | 18.56 | 18.56 | 18.56 | 18.57 | 18.41 | 13,225 |
| July 13, 2026 | 18.45 | 18.46 | 18.46 | 18.49 | 18.36 | 28,622 |
| July 10, 2026 | 18.46 | 18.52 | 18.52 | 18.52 | 18.43 | 14,185 |
| July 09, 2026 | 18.43 | 18.5 | 18.5 | 18.5 | 18.43 | 10,731 |
| July 08, 2026 | 18.49 | 18.48 | 18.48 | 18.62 | 18.4 | 45,956 |
| July 07, 2026 | 18.64 | 18.55 | 18.55 | 18.64 | 18.51 | 22,837 |