The Allstate Corporation - ALL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	204.71	206.37	206.37	206.57	201.22	1.23M
February 19, 2026	208.85	203.22	203.22	208.85	202.62	1.75M
February 18, 2026	212	209.43	209.43	213.64	205.3	2.23M
February 17, 2026	210.13	212.32	212.32	213.24	208.25	2.38M
February 13, 2026	206.44	207.51	207.51	207.73	204.16	1.59M
February 12, 2026	205.88	206.56	206.56	208.3	203.97	1.72M
February 11, 2026	201	204.73	204.73	206.17	198.48	1.72M
February 10, 2026	200.08	201.15	201.15	201.81	198.17	2.18M
February 09, 2026	207	199.94	199.94	208.59	199.17	2.16M
February 06, 2026	215	207.55	207.55	215.74	205.36	2.33M
February 05, 2026	212.44	215.19	215.19	216.75	210.58	3.4M
February 04, 2026	201.86	207.12	207.12	208.44	201.83	2.43M
February 03, 2026	201.1	201.77	201.77	204.14	199.5	1.23M
February 02, 2026	199.95	200.76	200.76	202.35	198.22	1.46M
January 30, 2026	197.36	198.99	198.99	199.2	196.52	1.2M
January 29, 2026	198.81	198.39	198.39	200.04	196.1	1.49M
January 28, 2026	194	197.33	197.33	198.33	193	1.15M
January 27, 2026	196	194.77	194.77	196.25	192.67	1.23M
January 26, 2026	194.63	196.02	196.02	196.83	194.45	1.06M
January 23, 2026	194.34	193.65	193.65	194.84	191.63	1.46M
January 22, 2026	192.59	195.28	195.28	195.49	191.13	1.57M
January 21, 2026	194.4	193.66	193.66	196.09	191.56	1.99M
January 20, 2026	191.5	193.55	193.55	196.04	191.5	1.79M
January 16, 2026	195.05	192.28	192.28	195.73	191.8	2.4M
January 15, 2026	197.75	195.47	195.47	198.85	195.04	1.71M
January 14, 2026	197.17	196.02	196.02	200.2	194.56	3.07M
January 13, 2026	208.53	197.65	197.65	210.1	197	3.42M
January 12, 2026	208.88	208.66	208.66	210.73	205.15	3.48M
January 09, 2026	210.84	212.21	212.21	215	210.27	1.89M
January 08, 2026	208.01	211.1	211.1	211.49	207.51	1.64M
January 07, 2026	208.53	207.27	207.27	210.1	206.82	1.29M
January 06, 2026	204.3	207.92	207.92	209.46	204.3	1.62M
January 05, 2026	202.37	205.57	205.57	206.49	201.31	1.52M
January 02, 2026	207.04	203.82	203.82	208.35	203.13	1.48M
December 31, 2025	208.75	208.15	208.15	209.83	208.09	817,400
December 30, 2025	209.22	209.1	209.19	209.69	208.15	438,882
December 29, 2025	208.51	208.66	208.66	209.4	207.16	830,822
December 26, 2025	208.73	207.8	207.8	209.95	207.39	521,100
December 24, 2025	209.55	209.05	209.05	210.1	208.85	411,400
December 23, 2025	208.2	209.55	209.55	210.35	208.17	1.3M
December 22, 2025	203.87	208.28	208.28	208.33	203.55	1.45M
December 19, 2025	204.97	205	205	206.44	203.57	4.28M
December 18, 2025	208.36	204.93	204.93	208.36	203.71	2.54M
December 17, 2025	208.81	209.08	209.08	209.77	206.64	1.79M
December 16, 2025	210.74	209.51	209.51	212.76	208.4	1.71M
December 15, 2025	208.36	211.94	211.94	211.99	207.73	1.53M
December 12, 2025	207.65	207.18	207.18	207.88	206.4	1.44M
December 11, 2025	202.23	206.82	206.82	207.73	201.71	1.32M
December 10, 2025	201.13	201.19	201.19	202.59	199.97	1.57M
December 09, 2025	201	201.05	201.05	203.28	200.62	1.02M
December 08, 2025	203.89	200.87	200.87	203.89	199.26	2.05M
December 05, 2025	206.47	202.27	202.27	206.47	201.82	1.58M
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

The Allstate Corporation (ALL) NYSE