The Allstate Corporation - ALS.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	172.16	174.72	174.72	174.72	171.84	72
February 19, 2026	172.85	172.85	172.85	172.85	172.85	40
February 18, 2026	178.76	177.44	177.44	179.4	174.38	32
February 17, 2026	176.55	178.2	178.2	178.2	176.55	14
February 13, 2026	173.7	174.55	174.55	174.55	173.15	34
February 12, 2026	172.2	174.4	174.4	175.15	172.1	174
February 11, 2026	168.3	171.85	171.85	173.1	168.1	226
February 10, 2026	167.5	169.25	169.25	169.25	167.4	29
February 09, 2026	174.7	167.95	167.95	175.5	167.95	46
February 06, 2026	182.2	176.1	176.1	183.35	174.9	316
February 05, 2026	176.65	182.55	182.55	183.55	175.85	316
February 04, 2026	170.15	174.25	174.25	176.6	170.15	35
February 03, 2026	169.75	171.1	171.1	172.8	169.55	36
February 02, 2026	166.4	170.05	170.05	170.85	166.4	83
January 30, 2026	165.55	167.2	167.2	167.2	164.95	12
January 29, 2026	164.3	165.4	165.4	166.55	164.3	12
January 28, 2026	162.1	165.1	165.1	165.55	162.1	12
January 27, 2026	164.85	161.1	161.1	165.4	161.1	216
January 26, 2026	163	164.7	164.7	165.15	162.75	216
January 23, 2026	165.95	163.75	163.75	166.4	163	64
January 22, 2026	165.4	165.95	165.95	165.95	164.7	64
January 21, 2026	164.5	165.65	165.65	166.2	163.8	116
January 20, 2026	164.25	165	165	166.9	162.3	112
January 19, 2026	163.65	164.25	164.25	164.75	163.3	196
January 16, 2026	168.1	165.7	165.7	168.25	165.7	112
January 15, 2026	168.45	168.45	168.45	170.7	168.2	112
January 14, 2026	169.1	168	168	171.6	167.8	127
January 13, 2026	178.5	170.15	170.15	178.95	169.75	228
January 12, 2026	181.2	178.45	178.45	181.9	176.5	146
January 09, 2026	180.55	182.8	182.8	184.2	180.55	102
January 08, 2026	176.95	181.4	181.4	181.55	176.9	90
January 07, 2026	180	177.55	177.55	180	177.55	198
January 06, 2026	174.7	178.15	178.15	179.2	174.7	113
January 05, 2026	174.9	175.55	175.55	176.45	172.9	64
January 02, 2026	177.2	174	174	178.25	173.9	334
December 30, 2025	176.5	177	177	177	176.5	47
December 29, 2025	176.1	177.7	177.7	178.05	175.85	83
December 23, 2025	176.05	178.05	178.05	178.25	175	31
December 22, 2025	174.55	176.85	176.85	176.95	173.9	80
December 19, 2025	174.35	175.5	175.5	175.5	174.3	11
December 18, 2025	177.6	175	175	178.3	174.95	78
December 17, 2025	178.3	177.95	177.95	178.85	177.05	18
December 16, 2025	178.5	178.55	178.55	179.25	177.5	35
December 15, 2025	176.15	180.25	180.25	180.45	176.15	58
December 12, 2025	175.75	176.5	176.5	176.5	175.75	45
December 11, 2025	171.4	176.4	176.4	176.95	171.4	45
December 10, 2025	172.45	172.3	172.3	173.45	172.15	120
December 09, 2025	172.15	173.15	173.15	173.95	172.15	104
December 08, 2025	173	172.8	172.8	173.9	171.75	100
December 05, 2025	176.6	174.35	174.35	176.9	174	19
December 04, 2025	178.6	179.2	179.2	180	178.55	17
December 03, 2025	178.95	179.25	179.25	179.9	178	14
December 02, 2025	180.45	180.4	180.4	181.45	179.95	45
December 01, 2025	182.3	181.3	181.3	183.4	181.25	28
November 28, 2025	184.1	184.2	183.34	185.4	184.1	11
November 27, 2025	183.9	184.85	184.85	185	183.9	8
November 26, 2025	182.95	184.8	184.8	185.55	182.95	14
November 25, 2025	184.95	184.95	184.95	184.95	184.95	14
November 24, 2025	185.6	185.05	185.05	186.15	185.05	13
November 21, 2025	183.6	186.5	186.5	187.05	183.5	101

The Allstate Corporation (ALS.DE) XETRA