The Allstate Corporation (ALL) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in The Allstate Corporation (ALL) 10 years ago, it would be worth $4,024 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,946.83, while $1000 invested 1 year ago would be worth $1,068.73. This corresponds to total returns of 302.4%, 94.68%, 6.87%, respectively, with annualized returns of 14.94%, 14.24%, 6.87%.
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 |
|---|---|---|---|---|---|---|
| September 30, 2026 | 224.51 | 221.86 | 221.86 | 225.59 | 221.81 | 3.86M |
| September 29, 2026 | 225.95 | 225.42 | 225.42 | 227.05 | 224.21 | 4.01M |
| September 28, 2026 | 228.68 | 227.55 | 227.55 | 229.61 | 225.82 | 1.73M |
| September 25, 2026 | 228.09 | 227.6 | 227.6 | 229.9 | 225.58 | 1.7M |
| September 24, 2026 | 228.86 | 227.17 | 227.17 | 230.79 | 226.39 | 2.95M |
| September 23, 2026 | 228.65 | 225.66 | 225.66 | 232.78 | 225.62 | 4.07M |
| September 22, 2026 | 240.7 | 229.5 | 229.5 | 242.16 | 227.25 | 5.2M |
| September 21, 2026 | 250 | 242.86 | 242.86 | 251.49 | 241.53 | 2.31M |
| September 18, 2026 | 251.41 | 249.83 | 249.83 | 251.41 | 247.78 | 3.76M |
| September 17, 2026 | 254.02 | 252.21 | 252.21 | 254.83 | 250.74 | 1.47M |
| September 16, 2026 | 255.88 | 254.85 | 254.85 | 257.99 | 253.47 | 1.43M |
| September 15, 2026 | 258.29 | 257.21 | 257.21 | 258.29 | 255.27 | 1.16M |
| September 11, 2026 | 254.43 | 253.71 | 253.71 | 255.34 | 251.06 | 1.31M |
| September 10, 2026 | 256.74 | 251.79 | 251.79 | 258.47 | 250.33 | 2.51M |
| September 09, 2026 | 252.01 | 253.58 | 253.58 | 254.7 | 250.36 | 1.63M |
| September 08, 2026 | 256.34 | 253.46 | 253.46 | 257.65 | 253.21 | 1.63M |
| September 04, 2026 | 260.26 | 259.57 | 259.57 | 263.31 | 259.14 | 1.26M |
| September 03, 2026 | 260.95 | 263.11 | 263.11 | 266.45 | 260.89 | 1.32M |
| September 02, 2026 | 259.34 | 259.34 | 259.34 | 261.56 | 257.99 | 1.07M |
| September 01, 2026 | 260.33 | 257.87 | 257.87 | 261.79 | 257.37 | 1.02M |
| August 31, 2026 | 260.12 | 257.8 | 257.8 | 261.47 | 257.76 | 2.07M |
| August 28, 2026 | 257.79 | 260.58 | 260.58 | 261.24 | 256.93 | 968,013 |
| August 27, 2026 | 260.36 | 257.62 | 257.62 | 261.26 | 256.23 | 1.35M |
| August 26, 2026 | 258.28 | 261.81 | 261.81 | 262.19 | 258.2 | 1M |
| August 25, 2026 | 259.33 | 257.62 | 257.62 | 259.81 | 256.95 | 963,925 |
| August 24, 2026 | 256.06 | 260.19 | 260.19 | 260.42 | 255.41 | 1.61M |
| 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 |