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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	26.57	26.69	26.69	26.74	26.52	18,364
October 16, 2025	26.66	26.55	26.55	26.66	26.51	34,054
October 15, 2025	26.76	26.65	26.65	26.78	26.57	38,545
October 14, 2025	26.56	26.68	26.68	26.75	26.51	28,121
October 13, 2025	26.62	26.55	26.55	26.63	26.54	22,323
October 10, 2025	26.71	26.51	26.51	26.71	26.46	26,389
October 09, 2025	26.7	26.66	26.66	26.72	26.58	20,827
October 08, 2025	26.69	26.66	26.66	26.76	26.65	23,666
October 07, 2025	26.66	26.64	26.64	26.75	26.52	40,240
October 06, 2025	26.72	26.61	26.61	26.72	26.54	85,597
October 03, 2025	26.66	26.72	26.72	26.72	26.58	20,898
October 02, 2025	26.65	26.67	26.67	26.67	26.54	30,165
October 01, 2025	26.51	26.58	26.58	26.62	26.46	34,134
September 30, 2025	26.72	26.49	26.49	26.72	26.42	131,436
September 29, 2025	27	27.1	26.64	27.1	27	22,738
September 26, 2025	27.07	27.05	27.05	27.07	26.99	17,912
September 25, 2025	27.1	27.04	27.04	27.1	27	23,191
September 24, 2025	27.06	27.1	27.1	27.16	27.04	20,761
September 23, 2025	27.13	27.13	27.13	27.13	27.03	32,103
September 22, 2025	27.14	27.13	27.13	27.2	27.02	63,675
September 19, 2025	27.1	27.1	27.1	27.11	27	40,222
September 18, 2025	27.12	27.08	27.08	27.12	27.01	31,681
September 17, 2025	27.13	27.11	27.11	27.17	27.02	38,945
September 16, 2025	27.03	27.1	27.1	27.15	27	59,475
September 15, 2025	27.02	27.03	27.03	27.08	26.95	40,014
September 12, 2025	26.93	26.97	26.97	26.97	26.84	32,251
September 11, 2025	26.83	26.88	26.88	26.94	26.83	173,963
September 10, 2025	27.36	26.83	26.83	27.39	26.79	205,186
September 09, 2025	27.53	27.32	27.32	27.53	27.28	31,269
September 08, 2025	27.5	27.49	27.49	27.58	27.45	19,604
September 05, 2025	27.54	27.46	27.46	27.55	27.4	24,896
September 04, 2025	27.34	27.38	27.38	27.45	27.25	16,233
September 03, 2025	27.27	27.29	27.29	27.39	27.17	20,826
September 02, 2025	27.15	27.19	27.19	27.25	27.09	12,436
August 29, 2025	27.26	27.24	27.24	27.26	27.11	89,179
August 28, 2025	27.34	27.27	27.27	27.35	27.23	16,586
August 27, 2025	27.29	27.32	27.32	27.32	27.19	14,814
August 26, 2025	27.31	27.28	27.28	27.34	27.16	30,453
August 25, 2025	27.32	27.26	27.26	27.48	27.25	47,618
August 22, 2025	27.2	27.29	27.29	27.35	27.15	24,152
August 21, 2025	27.16	27.14	27.14	27.19	27.06	18,073
August 20, 2025	27.2	27.15	27.15	27.24	27.09	20,008
August 19, 2025	27.17	27.14	27.14	27.21	27.1	26,816
August 18, 2025	27.05	27.09	27.09	27.16	27.01	27,711
August 15, 2025	27.01	26.96	26.96	27.09	26.94	30,021
August 14, 2025	27.08	26.99	26.99	27.15	26.91	29,248
August 13, 2025	27.14	27.08	27.08	27.2	27.05	40,074
August 12, 2025	27.06	27.05	27.05	27.1	26.99	19,925
August 11, 2025	27.08	27.01	27.01	27.08	26.96	21,334
August 08, 2025	27.04	27.04	27.04	27.05	26.96	10,102
August 07, 2025	27.06	26.99	26.99	27.07	26.96	43,517
August 06, 2025	27.08	27.01	27.01	27.08	26.99	26,595
August 05, 2025	27.06	27.08	27.08	27.09	26.96	36,201
August 04, 2025	26.92	27.08	27.08	27.08	26.83	25,043
August 01, 2025	26.89	26.92	26.92	26.93	26.82	25,675
July 31, 2025	26.93	26.92	26.92	26.96	26.79	62,079
July 30, 2025	26.98	26.96	26.96	26.98	26.8	28,300
July 29, 2025	26.79	26.93	26.93	26.93	26.63	20,149
July 28, 2025	26.95	26.85	26.85	26.95	26.76	19,465
July 25, 2025	26.88	26.96	26.96	27	26.87	25,438

The Allstate Corporation (ALL-PJ) NYSE