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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	26.76	26.79	26.79	26.92	26.69	22,321
July 23, 2025	26.79	26.7	26.7	26.79	26.67	26,193
July 22, 2025	26.82	26.73	26.73	26.84	26.63	22,259
July 21, 2025	26.75	26.89	26.89	26.91	26.63	20,951
July 18, 2025	26.85	26.65	26.65	26.94	26.6	27,507
July 17, 2025	26.75	26.75	26.75	26.81	26.6	23,605
July 16, 2025	26.78	26.68	26.68	26.84	26.56	21,921
July 15, 2025	26.84	26.64	26.64	26.92	26.64	30,313
July 14, 2025	26.95	26.82	26.82	26.95	26.7	26,454
July 11, 2025	27.08	26.89	26.89	27.08	26.86	24,153
July 10, 2025	27.04	27.08	27.08	27.1	26.98	19,990
July 09, 2025	26.99	26.98	26.98	27.02	26.84	22,326
July 08, 2025	26.77	26.83	26.83	26.93	26.65	43,335
July 07, 2025	26.82	26.78	26.78	26.84	26.61	40,646
July 03, 2025	26.6	26.7	26.7	26.83	26.41	29,861
July 02, 2025	26.41	26.6	26.6	26.6	26.32	54,169
July 01, 2025	26.14	26.41	26.41	26.41	26.1	51,785
June 30, 2025	26.33	26.09	26.09	26.33	26.05	143,839
June 27, 2025	26.9	26.66	26.2	27	26.66	40,589
June 26, 2025	26.85	26.78	26.31	26.95	26.76	28,430
June 25, 2025	27.03	26.74	26.28	27.05	26.7	39,163
June 24, 2025	26.99	26.93	26.46	27.03	26.91	22,198
June 23, 2025	26.95	26.93	26.46	26.99	26.83	36,456
June 20, 2025	26.94	26.87	26.41	27.02	26.8	29,208
June 18, 2025	26.69	26.85	26.85	26.85	26.65	26,934
June 17, 2025	26.7	26.71	26.71	26.78	26.65	28,799
June 16, 2025	26.72	26.71	26.71	26.79	26.61	20,183
June 13, 2025	26.62	26.65	26.65	26.7	26.51	41,369
June 12, 2025	26.82	26.73	26.73	26.85	26.65	27,320
June 11, 2025	26.84	26.7	26.7	26.89	26.6	31,333
June 10, 2025	26.8	26.81	26.81	26.84	26.65	13,028
June 09, 2025	26.6	26.74	26.74	26.79	26.6	19,545
June 06, 2025	26.75	26.6	26.6	26.76	26.58	15,333
June 05, 2025	26.68	26.72	26.72	26.85	26.52	35,136
June 04, 2025	26.52	26.62	26.62	26.69	26.52	42,264
June 03, 2025	26.54	26.47	26.47	26.63	26.38	56,270
June 02, 2025	26.55	26.51	26.51	26.55	26.4	23,979
May 30, 2025	26.33	26.55	26.55	26.61	26.31	110,255
May 29, 2025	26.55	26.37	26.37	26.68	26.37	24,000
May 28, 2025	26.68	26.43	26.43	26.68	26.43	20,054
May 27, 2025	26.49	26.6	26.6	26.65	26.41	19,947
May 23, 2025	26.29	26.39	26.39	26.4	26.24	25,161
May 22, 2025	26.24	26.34	26.34	26.34	26.14	63,966
May 21, 2025	26.48	26.17	26.16	26.52	26.15	47,471

The Allstate Corporation (ALL-PJ) NYSE