The Allstate Corporation (ALL) NYSE
210.46
+3.25(+1.57%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
210.46
+3.25(+1.57%)
Currency In USD
If you invested $1000 in The Allstate Corporation (ALL) 10 years ago, it would be worth $3,872.31 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,732.61, while $1000 invested 1 year ago would be worth $1,015.83. This corresponds to total returns of 287.23%, 73.26%, 1.58%, respectively, with annualized returns of 14.49%, 11.61%, 1.58%.
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 | 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 |
| May 26, 2026 | 215.3 | 212.82 | 212.82 | 217.87 | 212.78 | 1.29M |
| May 22, 2026 | 216.4 | 216.6 | 216.6 | 217.82 | 214.55 | 1.25M |
| May 21, 2026 | 219.12 | 214.44 | 214.44 | 220.33 | 212.48 | 2.19M |
| May 20, 2026 | 224.74 | 221.98 | 221.98 | 224.97 | 221.03 | 1.22M |
| May 19, 2026 | 222 | 224.58 | 224.58 | 227.62 | 220.39 | 3.94M |
| May 18, 2026 | 217.55 | 221.21 | 221.21 | 222.69 | 216.88 | 1.74M |
| May 15, 2026 | 218.22 | 217.37 | 217.37 | 220.31 | 216.34 | 1.48M |
| May 14, 2026 | 216.01 | 216.45 | 216.45 | 217.28 | 213.59 | 1.45M |
| May 13, 2026 | 213.28 | 215.54 | 215.54 | 217.88 | 212.4 | 1.59M |
| May 12, 2026 | 214.97 | 215.47 | 215.47 | 217.96 | 213.49 | 1.29M |
| May 11, 2026 | 214.69 | 213.8 | 213.8 | 216 | 212.3 | 1.29M |
| May 08, 2026 | 214.71 | 213.15 | 213.15 | 216.69 | 211.26 | 1.48M |
| May 07, 2026 | 213.01 | 213.67 | 213.67 | 214.53 | 209.66 | 2.84M |
| May 06, 2026 | 219 | 217.92 | 217.92 | 221.14 | 216.62 | 1.74M |
| May 05, 2026 | 220 | 218.51 | 218.51 | 222.23 | 217.84 | 1.5M |
| May 04, 2026 | 215.6 | 219.87 | 219.87 | 219.97 | 214.24 | 1.76M |
| May 01, 2026 | 218.8 | 216.59 | 216.59 | 221.19 | 216.58 | 1.48M |
| April 30, 2026 | 213.36 | 217.26 | 217.26 | 218.19 | 209.51 | 2.23M |
| April 29, 2026 | 216.1 | 212.33 | 212.33 | 217.26 | 211.68 | 1.37M |
| April 28, 2026 | 216.19 | 216.4 | 216.4 | 218.18 | 215.19 | 1.21M |
| April 27, 2026 | 211.93 | 214.2 | 214.2 | 216.59 | 210.36 | 1.42M |
| April 24, 2026 | 215.48 | 212.88 | 212.88 | 216.3 | 212.75 | 1.02M |
| April 23, 2026 | 214.05 | 216.56 | 216.56 | 217.86 | 213.86 | 926,265 |
| April 22, 2026 | 215.25 | 214.16 | 214.16 | 216.35 | 212.88 | 1.17M |
| April 21, 2026 | 215.38 | 216.34 | 216.34 | 219 | 215.38 | 1.42M |
| April 20, 2026 | 216.14 | 215.15 | 215.15 | 218.57 | 214.46 | 1.28M |
| April 17, 2026 | 213.96 | 216.16 | 216.16 | 218.08 | 212.49 | 1.23M |
| April 16, 2026 | 217.12 | 213.87 | 213.87 | 217.18 | 212.4 | 1.55M |
| April 15, 2026 | 214.35 | 218.23 | 218.23 | 219.48 | 213.63 | 1.21M |
| April 14, 2026 | 213.81 | 214.88 | 214.88 | 215.93 | 213 | 1.12M |
| April 13, 2026 | 210.67 | 215.09 | 215.09 | 215.24 | 210.26 | 1.02M |
| April 10, 2026 | 214.03 | 210.99 | 210.99 | 214.32 | 208.3 | 1.01M |
| April 09, 2026 | 210.91 | 214.52 | 214.52 | 216.15 | 210.4 | 1.06M |
| April 08, 2026 | 210 | 212.07 | 212.07 | 212.34 | 209.28 | 1.15M |
| April 07, 2026 | 208.51 | 210.53 | 210.53 | 210.81 | 207.29 | 1.38M |
| April 06, 2026 | 207 | 208.36 | 208.36 | 208.48 | 205.93 | 730,843 |
| April 02, 2026 | 204.96 | 207.03 | 207.03 | 207.84 | 204.16 | 1.38M |
| April 01, 2026 | 206.05 | 204.1 | 204.1 | 206.84 | 203.42 | 1.64M |
| March 31, 2026 | 208.18 | 207.34 | 207.34 | 208.88 | 204.12 | 1.41M |
| March 30, 2026 | 204.55 | 207.27 | 207.27 | 209.05 | 203.42 | 1.11M |
| March 27, 2026 | 209.4 | 202.71 | 202.71 | 209.4 | 201.61 | 1.29M |
| March 26, 2026 | 205.08 | 207.16 | 207.16 | 207.21 | 203.99 | 971,980 |
| March 25, 2026 | 207.41 | 204.71 | 204.71 | 208.68 | 204.2 | 1.4M |
| March 24, 2026 | 207.84 | 207.31 | 207.31 | 210.3 | 207.11 | 1.3M |
| March 23, 2026 | 209.46 | 207.76 | 207.76 | 209.73 | 206.51 | 1.32M |
| March 20, 2026 | 204.06 | 205.62 | 205.62 | 207.08 | 203.33 | 3.38M |
| March 19, 2026 | 206.57 | 204.07 | 204.07 | 207.29 | 203.25 | 1.43M |
| March 18, 2026 | 207.01 | 204.38 | 204.38 | 207.53 | 204.2 | 1.35M |
| March 17, 2026 | 211.06 | 207.27 | 207.27 | 212.15 | 207.01 | 1.37M |
| March 16, 2026 | 206.99 | 207.81 | 207.81 | 210.17 | 206.99 | 1.42M |
| March 13, 2026 | 207.49 | 206.17 | 206.17 | 208.56 | 205.93 | 950,389 |
| March 12, 2026 | 203.51 | 205.03 | 205.03 | 208.12 | 203.03 | 1.39M |
| March 11, 2026 | 206.27 | 205.59 | 205.59 | 207.66 | 204.32 | 1.39M |
| March 10, 2026 | 207.07 | 207.5 | 207.5 | 210.38 | 206.2 | 1.1M |
| March 09, 2026 | 211.3 | 207.69 | 207.69 | 211.64 | 205.76 | 1.41M |