The Allstate Corporation (ALL-PJ) NYSE
26.10
-0.09(-0.34%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
26.10
-0.09(-0.34%)
Currency In USD
If you invested $1000 in The Allstate Corporation (ALL-PJ) since IPO date, it would be worth $1,262.46 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,204.2, while $1000 invested 1 year ago would be worth $1,055.62. This corresponds to total returns of 26.25%, 20.42%, 5.56%, respectively, with annualized returns of 7.94%, 6.38%, 5.56%.
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 |
|---|---|---|---|---|---|---|
| June 02, 2026 | 26.15 | 26.1 | 26.1 | 26.21 | 26.08 | 36,345 |
| June 01, 2026 | 26.14 | 26.19 | 26.19 | 26.3 | 26.1 | 15,504 |
| May 29, 2026 | 26.19 | 26.11 | 26.11 | 26.3 | 26.07 | 50,155 |
| May 28, 2026 | 26.2 | 26.19 | 26.19 | 26.3 | 26.11 | 31,338 |
| May 27, 2026 | 26.01 | 26.14 | 26.14 | 26.23 | 26.01 | 39,038 |
| May 26, 2026 | 26.07 | 26.06 | 26.06 | 26.13 | 25.91 | 26,902 |
| May 22, 2026 | 26.03 | 25.97 | 25.97 | 26.18 | 25.9 | 29,892 |
| May 21, 2026 | 26.05 | 25.99 | 25.99 | 26.17 | 25.91 | 43,995 |
| May 20, 2026 | 25.93 | 26.05 | 26.05 | 26.14 | 25.92 | 23,695 |
| May 19, 2026 | 26.06 | 25.94 | 25.94 | 26.06 | 25.93 | 23,959 |
| May 18, 2026 | 26.13 | 26.1 | 26.1 | 26.23 | 26.05 | 22,083 |
| May 15, 2026 | 26.08 | 26.02 | 26.02 | 26.12 | 25.95 | 26,535 |
| May 14, 2026 | 26.07 | 26.12 | 26.12 | 26.2 | 26.05 | 17,072 |
| May 13, 2026 | 26.04 | 26.09 | 26.09 | 26.15 | 26.03 | 13,962 |
| May 12, 2026 | 26.2 | 26.07 | 26.07 | 26.2 | 26.04 | 31,819 |
| May 11, 2026 | 26.2 | 26.19 | 26.19 | 26.21 | 26.11 | 15,815 |
| May 08, 2026 | 26.19 | 26.15 | 26.15 | 26.26 | 26.01 | 34,240 |
| May 07, 2026 | 26.18 | 26.13 | 26.13 | 26.24 | 26.06 | 36,264 |
| May 06, 2026 | 26.23 | 26.18 | 26.18 | 26.25 | 26.15 | 20,612 |
| May 05, 2026 | 26.09 | 26.16 | 26.16 | 26.22 | 26.07 | 37,060 |
| May 04, 2026 | 26.06 | 26.09 | 26.09 | 26.19 | 26.01 | 24,493 |
| May 01, 2026 | 26.22 | 26.14 | 26.14 | 26.23 | 26.02 | 16,224 |
| April 30, 2026 | 26.02 | 26.19 | 26.19 | 26.24 | 25.93 | 125,377 |
| April 29, 2026 | 25.88 | 25.99 | 25.99 | 26.1 | 25.83 | 35,651 |
| April 28, 2026 | 26.05 | 25.85 | 25.85 | 26.1 | 25.83 | 43,611 |
| April 27, 2026 | 26.04 | 26.01 | 26.01 | 26.12 | 25.94 | 19,452 |
| April 24, 2026 | 25.92 | 26 | 26 | 26.05 | 25.9 | 11,912 |
| April 23, 2026 | 26 | 25.98 | 25.98 | 26.07 | 25.95 | 19,998 |
| April 22, 2026 | 26.03 | 25.94 | 25.94 | 26.05 | 25.81 | 16,115 |
| April 21, 2026 | 25.95 | 25.94 | 25.94 | 26.12 | 25.9 | 21,573 |
| April 20, 2026 | 25.97 | 25.99 | 25.99 | 26.05 | 25.93 | 51,713 |
| April 17, 2026 | 25.94 | 25.98 | 25.98 | 26.05 | 25.94 | 48,380 |
| April 16, 2026 | 26.01 | 25.89 | 25.89 | 26.04 | 25.86 | 26,733 |
| April 15, 2026 | 26.03 | 25.96 | 25.96 | 26.05 | 25.93 | 52,311 |
| April 14, 2026 | 25.97 | 26.03 | 26.03 | 26.05 | 25.85 | 40,051 |
| April 13, 2026 | 25.77 | 25.88 | 25.88 | 25.92 | 25.77 | 34,406 |
| April 10, 2026 | 25.75 | 25.85 | 25.85 | 25.9 | 25.75 | 18,687 |
| April 09, 2026 | 25.81 | 25.74 | 25.74 | 25.93 | 25.73 | 30,935 |
| April 08, 2026 | 25.9 | 25.87 | 25.87 | 25.95 | 25.75 | 30,051 |
| April 07, 2026 | 25.52 | 25.84 | 25.84 | 25.84 | 25.51 | 85,013 |
| April 06, 2026 | 25.57 | 25.55 | 25.55 | 25.7 | 25.55 | 46,803 |
| April 02, 2026 | 25.47 | 25.62 | 25.62 | 25.68 | 25.47 | 39,054 |
| April 01, 2026 | 25.5 | 25.59 | 25.59 | 25.71 | 25.45 | 60,902 |
| March 31, 2026 | 25.49 | 25.44 | 25.44 | 25.63 | 25.4 | 233,148 |
| March 30, 2026 | 26.07 | 25.88 | 25.42 | 26.19 | 25.88 | 51,390 |
| March 27, 2026 | 26.01 | 26.03 | 25.57 | 26.17 | 26.01 | 39,329 |
| March 26, 2026 | 26.34 | 26.01 | 25.55 | 26.34 | 26.01 | 58,534 |
| March 25, 2026 | 26.34 | 26.35 | 25.88 | 26.49 | 26.28 | 30,942 |
| March 24, 2026 | 26.12 | 26.22 | 25.75 | 26.38 | 26.1 | 26,235 |
| March 23, 2026 | 26.31 | 26.28 | 25.81 | 26.43 | 26.2 | 24,691 |
| March 20, 2026 | 26.36 | 26.17 | 25.7 | 26.36 | 26.06 | 39,295 |
| March 19, 2026 | 26.32 | 26.32 | 25.85 | 26.34 | 26.22 | 19,808 |
| March 18, 2026 | 26.31 | 26.32 | 25.85 | 26.49 | 26.22 | 56,320 |
| March 17, 2026 | 26.36 | 26.33 | 25.86 | 26.45 | 26.31 | 29,816 |
| March 16, 2026 | 26.55 | 26.33 | 25.86 | 26.55 | 26.32 | 24,870 |
| March 13, 2026 | 26.55 | 26.41 | 25.94 | 26.59 | 26.41 | 19,319 |
| March 12, 2026 | 26.53 | 26.49 | 26.01 | 26.56 | 26.46 | 16,183 |
| March 11, 2026 | 26.59 | 26.53 | 26.06 | 26.6 | 26.52 | 22,045 |
| March 10, 2026 | 26.53 | 26.56 | 26.09 | 26.7 | 26.52 | 22,740 |
| March 09, 2026 | 26.51 | 26.51 | 26.04 | 26.68 | 26.45 | 46,208 |