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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	26.7	26.62	26.62	26.72	26.6	30,115
December 03, 2025	26.67	26.65	26.65	26.74	26.57	30,051
December 02, 2025	26.58	26.6	26.6	26.69	26.48	24,876
December 01, 2025	26.55	26.52	26.52	26.61	26.48	31,340
November 28, 2025	26.68	26.54	26.54	26.68	26.51	22,777
November 26, 2025	26.68	26.6	26.6	26.79	26.57	19,266
November 25, 2025	26.75	26.62	26.62	26.79	26.56	36,018
November 24, 2025	26.74	26.68	26.68	26.82	26.6	39,431
November 21, 2025	26.69	26.68	26.68	26.74	26.61	27,438
November 20, 2025	26.63	26.64	26.64	26.75	26.42	62,545
November 19, 2025	26.65	26.56	26.56	26.65	26.54	38,621
November 18, 2025	26.57	26.69	26.69	26.7	26.5	21,160
November 17, 2025	26.68	26.55	26.55	26.68	26.46	18,172
November 14, 2025	26.68	26.68	26.68	26.75	26.54	19,130
November 13, 2025	26.74	26.66	26.66	26.74	26.55	27,400
November 12, 2025	26.84	26.74	26.74	26.84	26.58	29,920
November 11, 2025	26.78	26.83	26.83	26.84	26.64	10,441
November 10, 2025	26.72	26.75	26.75	26.78	26.61	19,145
November 07, 2025	26.72	26.64	26.64	26.72	26.57	19,075
November 06, 2025	26.68	26.7	26.7	26.7	26.53	17,858
November 05, 2025	26.53	26.62	26.62	26.69	26.5	43,228
November 04, 2025	26.5	26.49	26.49	26.57	26.38	34,843
November 03, 2025	26.61	26.51	26.51	26.62	26.5	55,994
October 31, 2025	26.64	26.53	26.53	26.71	26.48	61,756
October 30, 2025	26.68	26.6	26.6	26.71	26.55	37,982
October 29, 2025	26.77	26.74	26.74	26.79	26.7	21,619
October 28, 2025	26.77	26.77	26.77	26.77	26.68	22,684
October 27, 2025	26.8	26.75	26.75	26.8	26.62	31,782
October 24, 2025	26.77	26.75	26.75	26.8	26.68	19,324
October 23, 2025	26.78	26.72	26.72	26.8	26.54	82,966
October 22, 2025	26.79	26.74	26.74	26.8	26.64	27,911
October 21, 2025	26.75	26.76	26.76	26.84	26.74	16,364
October 20, 2025	26.74	26.75	26.75	26.78	26.65	23,105
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

The Allstate Corporation (ALL-PJ) NYSE