The Allstate Corporation (ALL) NYSE

Currency In USD

ALL Historical Return

If you invested $1000 in The Allstate Corporation (ALL) 10 years ago, it would be worth $4,572.69 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,073.44, while $1000 invested 1 year ago would be worth $1,253.36. This corresponds to total returns of 357.27%, 107.34%, 25.34%, respectively, with annualized returns of 16.41%, 15.7%, 25.34%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ALL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	254.13	253.83	253.83	256.94	253.56	2.39M
August 20, 2026	255.06	254.54	254.54	258.79	252.83	1.87M
August 19, 2026	261.76	259.74	259.74	266.57	259.65	1.19M
August 18, 2026	262.05	261.15	261.15	264.49	260.81	1.32M
August 17, 2026	260.72	258.1	258.1	262.66	257.86	1.25M
August 14, 2026	261.21	261.41	261.41	261.67	259.08	1.31M
August 13, 2026	257.5	260.48	260.48	261.24	255.46	1.41M
August 12, 2026	259.55	255.84	255.84	264.46	255.45	2.59M
August 11, 2026	266.92	262.23	262.23	268.1	261.35	2.86M
August 10, 2026	266.95	269.67	269.67	271.63	262.02	1.7M
August 07, 2026	272.09	267	267	272.37	266.2	2.73M
August 06, 2026	273.77	275.11	275.11	275.39	268.3	1.9M
August 05, 2026	264.65	264.59	264.59	266.92	263.12	1.42M
August 04, 2026	257.26	262.56	262.56	263.23	255.11	1.84M
August 03, 2026	264.07	262.68	262.68	266.88	260.99	1.3M
July 31, 2026	262.8	264.08	264.08	267.25	262.59	1.31M
July 30, 2026	270.29	265.38	265.38	271.46	261.93	1.58M
July 29, 2026	271	274.39	274.39	277.22	270.08	1.48M
July 28, 2026	263.25	272.42	272.42	272.61	263.25	2.32M
July 27, 2026	260.7	261.27	261.27	262.24	258.9	996,812
July 23, 2026	252.81	254.52	254.52	255.27	250.26	1.3M
July 22, 2026	250.53	251.83	251.83	252.49	249.37	1.28M
July 21, 2026	251.79	251.74	251.74	252.79	249.64	1.01M
July 20, 2026	248.87	253.73	253.73	254.32	247.29	1.31M
July 17, 2026	245.54	249.9	249.9	250.58	244	1.85M
July 16, 2026	241.42	241.86	241.86	244.78	238.89	2M
July 15, 2026	241.13	239.48	239.48	243.84	236.22	3.09M
July 14, 2026	252.39	250.35	250.35	256.09	250.06	1.38M
July 13, 2026	253.32	256.45	256.45	256.64	251.97	1.35M
July 10, 2026	249.87	251.61	251.61	251.87	249	1.02M
July 09, 2026	251.83	248.64	248.64	251.83	247.88	1.71M
July 08, 2026	254.15	251.17	251.17	254.16	249.38	1.55M
July 07, 2026	252.59	251.46	251.46	257.67	251.27	2.24M
July 06, 2026	249.05	248.37	248.37	249.26	246.65	1.48M
July 02, 2026	243.4	250.33	250.33	250.38	242.28	1.49M
July 01, 2026	237.66	243.12	243.12	243.75	236.5	1.66M
June 30, 2026	241.47	237.94	237.94	242.67	237.46	1.99M
June 29, 2026	237.74	241.38	241.38	241.78	236.82	1.42M
June 26, 2026	234.46	239.61	239.61	240.16	233.38	2.66M
June 25, 2026	234.86	231.6	231.6	237.1	230.98	1.46M
June 24, 2026	232.48	233.54	233.54	236.39	230	2.38M
June 23, 2026	226.47	231.55	231.55	232.39	224.65	1.76M
June 22, 2026	222.53	222.56	222.56	226.26	221.11	2.38M
June 18, 2026	221.65	221.17	221.17	222.21	218.29	4.38M
June 17, 2026	221.08	221.66	221.66	224.63	221.08	1.56M
June 16, 2026	221.83	223.09	223.09	224.86	221.83	1.16M
June 15, 2026	219.82	221.81	221.81	222.68	218.83	1.31M
June 12, 2026	219.14	221.63	221.63	221.94	218.29	1.01M
June 11, 2026	224.44	219.57	219.57	224.44	219.37	1.19M
June 10, 2026	220.32	223.34	223.34	225.27	217.54	1.73M
June 09, 2026	215.76	217.18	217.18	219.53	214.26	1.4M
June 08, 2026	216.94	215.02	215.02	218.26	214.45	1.46M
June 05, 2026	213.48	221.01	221.01	221.71	212.58	1.59M
June 04, 2026	211.9	210.84	210.84	214.63	209.77	1.4M
June 03, 2026	209.77	209.34	209.34	214.37	208.96	1.31M
June 02, 2026	208.02	210.46	210.46	212.27	206.29	1.76M
June 01, 2026	202.91	207.21	207.21	208.08	202.21	1.72M
May 29, 2026	207.4	206.09	206.09	208.18	204.81	2.79M
May 28, 2026	207.91	207.28	207.28	210.33	207.24	1.38M
May 27, 2026	212.61	208.85	208.85	214.49	208.52	1.21M