The Allstate Corporation - ALL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	208.99	206.37	206.37	210.42	206.27	1.35M
December 03, 2025	209.25	208.62	208.62	211.13	206.97	1.83M
December 02, 2025	210.03	208.91	208.91	210.39	208.52	2.09M
December 01, 2025	212.65	210	210	213.58	209.87	1.7M
November 28, 2025	214	212.98	212.98	215.37	212.75	623,300
November 26, 2025	212.6	213.87	213.87	215.03	212.55	1.37M
November 25, 2025	212.86	212.65	212.65	214.51	212.46	1.73M
November 24, 2025	215.05	212.37	212.37	215.2	212.32	2.51M
November 21, 2025	213.34	214.32	214.32	215.89	212.01	1.63M
November 20, 2025	211.81	211.74	211.74	213.05	210.36	1.77M
November 19, 2025	210.5	209.93	209.93	212.57	208.34	1.75M
November 18, 2025	209.95	209.96	209.96	212.11	209.21	1.51M
November 17, 2025	215.2	209.21	209.21	215.44	208.29	1.74M
November 14, 2025	212.21	214.3	214.3	215.07	211.32	2.49M
November 13, 2025	209.58	211.16	211.16	211.75	207.97	1.67M
November 12, 2025	207.29	209.21	209.21	209.54	206.7	961,500
November 11, 2025	204.87	207.36	207.36	207.59	203.31	921,000
November 10, 2025	200.72	203.89	203.89	204.85	200.38	1.13M
November 07, 2025	199.32	202.29	202.29	203.16	199	1.36M
November 06, 2025	202	198.01	198.01	202.74	194.71	1.7M
November 05, 2025	195.84	194.75	194.75	197.45	194.48	1.38M
November 04, 2025	192.2	195.26	195.26	195.42	191.43	1.57M
November 03, 2025	191.67	191.25	191.25	192.04	188.15	1.71M
October 31, 2025	191.21	191.52	191.52	192.22	190.08	1.43M
October 30, 2025	190.91	191.88	191.88	193.01	190.86	1.13M
October 29, 2025	189.8	190	190	190.4	188.08	1.3M
October 28, 2025	192.37	190.85	190.85	193.07	190.15	942,278
October 27, 2025	193.01	193.2	193.2	193.8	191.86	1.13M
October 24, 2025	193.87	193.19	193.19	194.83	193.06	1.13M
October 23, 2025	196.11	194.46	194.46	196.11	193.6	965,857
October 22, 2025	193.96	194.79	194.79	194.96	191.87	1.55M
October 21, 2025	195.29	193.74	193.74	195.29	193.69	1.24M
October 20, 2025	196.12	193.79	193.79	196.57	193.03	1.14M
October 17, 2025	195.02	195.87	195.87	196.74	194.28	1.08M
October 16, 2025	197.1	194.88	194.88	199.14	194.68	2.56M
October 15, 2025	206.07	200.42	200.42	206.5	198.14	2.51M
October 14, 2025	206.57	209.52	209.52	209.91	206.33	994,902
October 13, 2025	204.49	205.64	205.64	206.69	203.28	773,583
October 10, 2025	209.26	205.67	205.67	210.39	205.36	990,022
October 09, 2025	212.89	208.99	208.99	213.24	208.23	1.1M
October 08, 2025	212.87	212.35	212.35	214.16	211.11	952,673
October 07, 2025	209.99	211.79	211.79	213.31	208.99	1.28M
October 06, 2025	211	208.83	208.83	211.47	208.04	1.1M
October 03, 2025	209.78	210.82	210.82	211.72	209.33	962,400
October 02, 2025	211	210.01	210.01	211.17	208.65	1.37M
October 01, 2025	213	210.68	210.68	214.44	210.65	1.62M
September 30, 2025	211.6	214.65	214.65	215.7	211.6	1.56M
September 29, 2025	212.95	211.28	211.28	213.5	209.99	1.15M
September 26, 2025	211.98	212.76	212.76	214.25	211.05	1.16M
September 25, 2025	209.43	209.82	209.82	210.6	208.17	1.23M
September 24, 2025	207.25	209.41	209.41	209.59	207.11	967,946
September 23, 2025	205.66	207.73	207.73	209.23	205.66	1.24M
September 22, 2025	204.23	206.46	206.46	207.04	204.23	1.82M
September 19, 2025	206.38	206.04	206.04	206.49	203.9	3.16M
September 18, 2025	199	205.68	205.68	207.27	198.19	2.22M
September 17, 2025	196.71	197.25	197.25	199.12	196.2	1.63M
September 16, 2025	198.05	196.3	196.3	198.55	194.78	1.49M
September 15, 2025	200.47	196.89	196.89	201.04	196.69	1.54M
September 12, 2025	201.64	200.39	200.39	202.57	200.25	1.14M
September 11, 2025	199.67	202.47	202.47	202.76	199.67	1.29M

The Allstate Corporation (ALL) NYSE