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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	182.25	183.75	183.75	183.95	182.15	13
November 19, 2025	180.6	181.95	181.95	182.55	180.6	6
November 18, 2025	179.8	182.3	182.3	182.65	179.65	16
November 17, 2025	185	180.35	180.35	185	180.35	19
November 14, 2025	183.75	183.75	183.75	183.75	183.75	1
November 13, 2025	181	180.6	180.6	181	180.6	1
November 12, 2025	179.45	179.45	179.45	179.45	179.45	120
November 11, 2025	178.65	178.65	178.65	178.65	178.65	120
November 10, 2025	175.7	175.7	175.7	175.7	175.7	120
November 07, 2025	174.55	174.55	174.55	174.55	174.55	120
November 06, 2025	170.55	170.95	170.95	170.95	170.55	190
November 05, 2025	169.75	170.25	170.25	170.25	169.75	120
November 04, 2025	164.85	169.8	169.8	169.8	164.7	54
November 03, 2025	165.6	166.05	166.05	166.8	164.55	54
October 31, 2025	164.8	166.25	166.25	166.65	164.8	39
October 30, 2025	162.8	166.3	166.3	166.35	162.8	39
October 29, 2025	163.6	164.3	164.3	164.4	162	68
October 28, 2025	165.1	163.9	163.9	166.2	163.9	28
October 27, 2025	166.1	166.4	166.4	166.6	165.45	28
October 24, 2025	167.3	166.35	166.35	167.5	166.35	28
October 23, 2025	167.5	167.7	167.7	168.4	166.85	28
October 22, 2025	166.4	167.5	167.5	167.65	166.4	28
October 21, 2025	166.3	167.3	167.3	167.85	166.3	28
October 20, 2025	167.5	166.8	166.8	168.55	166.15	84
October 17, 2025	165.7	168.55	168.55	168.55	165.1	28
October 16, 2025	171.45	167.35	167.35	172.15	167.35	115
October 15, 2025	179.95	171.6	171.6	180.7	170.65	143
October 14, 2025	176.85	180.25	180.25	180.25	176.5	56
October 13, 2025	177.55	177.9	177.9	178.8	176.5	56
October 10, 2025	180.1	177.55	177.55	180.65	177.55	16
October 09, 2025	181.9	181.15	181.15	182.5	180.6	10
October 08, 2025	181.9	183.05	183.05	184	181.9	3
October 07, 2025	178.15	181.4	181.4	182.35	177.95	27
October 06, 2025	179.65	177.75	177.75	180.95	177.75	22
October 03, 2025	179	179.95	179.95	180.25	179	18
October 02, 2025	179.15	179.55	179.55	179.75	177.95	23
October 01, 2025	181.75	180.4	180.4	182.9	178.85	95
September 30, 2025	179.55	182.6	182.6	182.6	179.25	129
September 29, 2025	181.05	180.15	180.15	182	179.55	129
September 26, 2025	179.05	181.85	181.85	182.3	179.05	129
September 25, 2025	177.85	179.9	179.9	179.9	177.85	0
September 24, 2025	175.55	178.05	178.05	178.5	175.55	47
September 23, 2025	174.45	175.85	175.85	176.8	174.45	42
September 22, 2025	175	174.95	174.95	175	174.05	10
September 19, 2025	174.2	175.75	175.75	175.75	173.8	45
September 18, 2025	166.8	174.7	174.7	175.95	166.8	40
September 17, 2025	165.05	166.85	166.85	167.65	165.05	42
September 16, 2025	166.75	164.85	164.85	166.75	164.55	36
September 15, 2025	170.35	167.2	167.2	170.55	167.2	63
September 12, 2025	172.1	171.15	171.15	172.2	171.15	34

The Allstate Corporation (ALS.DE) XETRA