The Allstate Corporation - ALL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	199.2	200.03	200.03	200.99	198.58	1.18M
September 09, 2025	200.56	200.12	200.12	201.78	200.01	1.54M
September 08, 2025	201.04	200.31	200.31	201.04	198	1.54M
September 05, 2025	208.34	201.53	201.53	208.34	200.8	1.39M
September 04, 2025	206.2	208.33	208.33	208.46	205.63	1.21M
September 03, 2025	202.18	204.57	204.57	204.61	201.99	1.06M
September 02, 2025	204.32	203.34	203.34	205.14	202.04	1.1M
August 29, 2025	203.35	203.45	203.45	204.87	202.98	993,248
August 28, 2025	203.15	203.76	202.76	204.26	202.83	1.02M
August 27, 2025	202.72	203.81	202.81	204.45	202.6	859,538
August 26, 2025	201.18	203.18	202.18	203.18	201.18	1.5M
August 25, 2025	205.75	202.08	201.09	205.75	202.01	1.07M
August 22, 2025	208.21	205.52	204.51	209.01	204.94	1.28M
August 21, 2025	212.74	206.55	205.54	212.99	206.43	1.99M
August 20, 2025	210.37	213.62	213.62	214.76	210.3	1.72M
August 19, 2025	207.2	210.38	210.38	210.47	207.2	1.32M
August 18, 2025	206.12	207.09	207.09	207.8	205.54	922,036
August 15, 2025	209.83	206.78	206.78	209.83	206.49	1.05M
August 14, 2025	208.65	208.7	208.7	209.73	207.33	879,334
August 13, 2025	207.29	208.81	208.81	209.97	206.74	975,631
August 12, 2025	207.16	206.76	206.76	207.52	205.15	1.25M
August 11, 2025	207.09	206.5	206.5	208.29	206	843,840
August 08, 2025	205.83	206.8	206.8	207.64	205.1	1.19M
August 07, 2025	209.28	205	205	209.86	203.9	1.21M
August 06, 2025	206.96	209.01	209.01	209.84	205.37	1.42M
August 05, 2025	203.99	205.55	205.55	207.2	203.96	1.79M
August 04, 2025	201.45	203.03	203.03	203.33	199.23	1.53M
August 01, 2025	202	199.77	199.77	203.18	198.27	2.04M
July 31, 2025	197.09	203.25	203.25	207.09	196.67	4.54M
July 30, 2025	195.01	192.28	192.28	195.01	191.47	1.89M
July 29, 2025	193.42	193.9	193.9	194.55	192.25	1.42M
July 28, 2025	195.12	192	192	195.73	191.55	1.58M
July 25, 2025	194.28	195.7	195.7	196.71	194.28	1.37M
July 24, 2025	196.76	193.94	193.94	196.83	193.84	1.6M
July 23, 2025	198.34	197.61	197.61	198.47	195.9	1.74M
July 22, 2025	193.39	197.43	197.43	197.7	193.25	1.41M
July 21, 2025	193.45	192.92	192.92	195.26	192.73	1.21M
July 18, 2025	193.28	194.08	194.08	194.84	192.91	1.62M
July 17, 2025	193.26	193.02	193.02	194.04	189.1	2.08M
July 16, 2025	193.79	195.62	195.62	196.2	193.18	1.45M
July 15, 2025	195.11	192.43	192.43	196.2	191.48	1.96M
July 14, 2025	192.57	196.2	196.2	196.39	192.5	1.29M
July 11, 2025	193.83	193.33	193.33	194.19	192.34	1.05M
July 10, 2025	193.79	194.68	194.68	194.72	192.61	1.38M
July 09, 2025	194.5	194.09	194.09	194.5	192.22	1.02M
July 08, 2025	193.2	193.4	193.4	195.56	192.3	2.18M
July 07, 2025	197.39	194.54	194.54	198.5	193.57	1.6M
July 03, 2025	195.85	198	198	198	195.43	963,005

The Allstate Corporation (ALL) NYSE