NYSE : ALL.PRB
The Allstate Corporation — Price history
Other · United States
Last price 25.31 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 65.71B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Allstate Corporation (ALL.PRB) closed at 25.31 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 25.32 | 25.39 | 25.32 | 25.31 | 1,311 | +0.00% |
| 2026-10-30 | 25.365 | 25.5 | 25.31 | 25.31 | 115,177 | -0.35% |
| 2026-10-29 | 25.314 | 25.4 | 25.314 | 25.4 | 13,112 | +0.32% |
| 2026-10-28 | 25.32 | 25.36 | 25.25 | 25.32 | 14,991 | -0.16% |
| 2026-10-27 | 25.39 | 25.45 | 25.26 | 25.36 | 17,366 | -0.12% |
| 2026-10-26 | 25.35 | 25.519 | 25.31 | 25.39 | 39,934 | +0.28% |
| 2026-10-23 | 25.52 | 25.52 | 25.32 | 25.32 | 19,562 | -0.55% |
| 2026-10-22 | 25.51 | 25.55 | 25.3 | 25.46 | 30,934 | -0.08% |
| 2026-10-21 | 25.43 | 25.558 | 25.35 | 25.48 | 15,006 | +0.12% |
| 2026-10-20 | 25.35 | 25.57 | 25.35 | 25.45 | 34,805 | +0.55% |
| 2026-10-19 | 25.48 | 25.52 | 25.31 | 25.31 | 41,632 | -0.67% |
| 2026-10-16 | 25.61 | 25.92 | 25.48 | 25.48 | 23,517 | -0.82% |
| 2026-10-15 | 25.82 | 25.89 | 25.6 | 25.69 | 16,299 | -0.16% |
| 2026-10-14 | 25.8 | 25.8 | 25.68 | 25.73 | 20,540 | +0.04% |
| 2026-10-13 | 25.69 | 25.78 | 25.62 | 25.72 | 23,025 | +0.31% |
| 2026-10-12 | 25.65 | 25.66 | 25.58 | 25.64 | 6,993 | -0.04% |
| 2026-10-09 | 25.7 | 25.7 | 25.639 | 25.65 | 6,465 | +0.00% |
| 2026-10-08 | 25.56 | 25.76 | 25.56 | 25.65 | 15,847 | +0.20% |
| 2026-10-07 | 25.67 | 25.78 | 25.569 | 25.6 | 25,977 | -0.43% |
| 2026-10-06 | 25.77 | 25.84 | 25.67 | 25.71 | 23,074 | -0.23% |
| 2026-10-05 | 25.65 | 25.805 | 25.61 | 25.77 | 17,256 | +0.27% |
| 2026-10-02 | 25.75 | 25.89 | 25.663 | 25.7 | 19,860 | -0.23% |
| 2026-10-01 | 25.52 | 25.83 | 25.44 | 25.76 | 117,632 | +0.90% |
| 2026-09-30 | 25.73 | 25.99 | 25.62 | 25.99 | 272,596 | +0.50% |
| 2026-09-29 | 25.75 | 25.86 | 25.692 | 25.86 | 33,385 | +0.43% |
| 2026-09-28 | 25.71 | 25.75 | 25.62 | 25.75 | 29,257 | +0.16% |
| 2026-09-25 | 25.72 | 25.735 | 25.65 | 25.71 | 12,713 | -0.23% |
| 2026-09-24 | 25.78 | 25.78 | 25.72 | 25.77 | 11,018 | -0.12% |
| 2026-09-23 | 25.8 | 25.88 | 25.69 | 25.8 | 26,359 | -0.31% |
| 2026-09-22 | 25.76 | 25.88 | 25.76 | 25.88 | 17,048 | +0.04% |
| 2026-09-21 | 25.798 | 25.93 | 25.74 | 25.87 | 19,105 | +0.47% |
| 2026-09-18 | 25.67 | 25.795 | 25.656 | 25.75 | 6,802 | +0.16% |
| 2026-09-17 | 25.75 | 25.75 | 25.68 | 25.71 | 12,917 | +0.04% |
| 2026-09-16 | 25.66 | 25.71 | 25.62 | 25.7 | 31,126 | +0.04% |
| 2026-09-15 | 25.59 | 25.7 | 25.54 | 25.69 | 75,713 | +0.35% |
| 2026-09-14 | 25.57 | 25.61 | 25.55 | 25.6 | 25,654 | +0.08% |
| 2026-09-11 | 25.55 | 25.6 | 25.5 | 25.58 | 35,368 | +0.12% |
| 2026-09-10 | 25.61 | 25.63 | 25.47 | 25.55 | 28,047 | -0.31% |
| 2026-09-09 | 25.62 | 25.63 | 25.59 | 25.63 | 21,142 | +0.08% |
| 2026-09-08 | 25.59 | 25.63 | 25.57 | 25.61 | 12,051 | +0.08% |
| 2026-09-04 | 25.55 | 25.67 | 25.55 | 25.59 | 27,829 | +0.04% |
| 2026-09-03 | 25.59 | 25.625 | 25.568 | 25.58 | 20,363 | -0.12% |
| 2026-09-02 | 25.61 | 25.61 | 25.57 | 25.61 | 14,424 | +0.00% |
| 2026-09-01 | 25.55 | 25.61 | 25.55 | 25.61 | 18,520 | +0.00% |
| 2026-08-31 | 25.57 | 25.61 | 25.55 | 25.61 | 23,577 | +0.16% |
| 2026-08-28 | 25.56 | 25.61 | 25.56 | 25.57 | 12,952 | -0.08% |
| 2026-08-27 | 25.56 | 25.596 | 25.56 | 25.59 | 13,175 | +0.14% |
| 2026-08-26 | 25.62 | 25.67 | 25.55 | 25.555 | 13,655 | -0.29% |
| 2026-08-25 | 25.56 | 25.63 | 25.56 | 25.629 | 13,202 | +0.07% |
| 2026-08-24 | 25.6 | 25.623 | 25.58 | 25.61 | 8,163 | +0.12% |
| 2026-08-21 | 25.53 | 25.6 | 25.53 | 25.58 | 10,679 | +0.04% |
| 2026-08-20 | 25.58 | 25.6 | 25.545 | 25.57 | 18,009 | -0.06% |
| 2026-08-19 | 25.56 | 25.585 | 25.52 | 25.585 | 34,878 | +0.18% |
| 2026-08-18 | 25.56 | 25.59 | 25.53 | 25.54 | 14,809 | -0.08% |
| 2026-08-17 | 25.62 | 25.65 | 25.56 | 25.56 | 11,230 | -0.23% |
| 2026-08-14 | 25.6 | 25.68 | 25.6 | 25.62 | 14,275 | +0.08% |
| 2026-08-13 | 25.57 | 25.64 | 25.57 | 25.6 | 12,329 | -0.02% |
| 2026-08-12 | 25.58 | 25.63 | 25.58 | 25.604 | 26,681 | +0.07% |
| 2026-08-11 | 25.62 | 25.63 | 25.57 | 25.585 | 11,765 | +0.06% |
| 2026-08-10 | 25.55 | 25.58 | 25.55 | 25.57 | 12,303 | +0.00% |
| 2026-08-07 | 25.54 | 25.575 | 25.54 | 25.57 | 9,609 | +0.12% |
| 2026-08-06 | 25.53 | 25.61 | 25.52 | 25.54 | 22,326 | +0.00% |
| 2026-08-05 | 25.52 | 25.6 | 25.52 | 25.54 | 19,955 | -0.08% |
| 2026-08-04 | 25.54 | 25.6 | 25.52 | 25.56 | 26,563 | +0.00% |
| 2026-08-03 | 25.51 | 25.57 | 25.51 | 25.56 | 12,834 | +0.04% |
| 2026-07-31 | 25.48 | 25.55 | 25.48 | 25.55 | 55,398 | +0.08% |
| 2026-07-30 | 25.45 | 25.53 | 25.45 | 25.53 | 24,901 | +0.31% |
| 2026-07-29 | 25.45 | 25.51 | 25.45 | 25.45 | 20,757 | -0.12% |
| 2026-07-28 | 25.45 | 25.5 | 25.44 | 25.48 | 32,009 | +0.12% |
| 2026-07-27 | 25.63 | 25.63 | 25.44 | 25.45 | 196,771 | -0.35% |
| 2026-07-24 | 25.571 | 25.595 | 25.51 | 25.54 | 28,032 | -0.08% |
| 2026-07-23 | 25.59 | 25.64 | 25.51 | 25.56 | 87,493 | -0.18% |
| 2026-07-22 | 25.63 | 25.63 | 25.58 | 25.605 | 17,025 | +0.02% |
| 2026-07-21 | 25.62 | 25.707 | 25.595 | 25.6 | 30,597 | -0.19% |
| 2026-07-20 | 25.65 | 25.719 | 25.6 | 25.65 | 15,387 | -0.16% |
| 2026-07-17 | 25.77 | 25.77 | 25.6 | 25.69 | 25,965 | -0.08% |
| 2026-07-16 | 25.75 | 25.78 | 25.712 | 25.712 | 27,691 | -0.27% |
| 2026-07-15 | 25.72 | 25.78 | 25.59 | 25.78 | 29,487 | +0.47% |
| 2026-07-14 | 25.69 | 25.72 | 25.59 | 25.66 | 19,914 | -0.08% |
| 2026-07-13 | 25.44 | 25.75 | 25.44 | 25.68 | 139,864 | +0.82% |
| 2026-07-10 | 25.49 | 25.5 | 25.41 | 25.47 | 12,292 | -0.08% |
| 2026-07-09 | 25.44 | 25.49 | 25.41 | 25.49 | 15,813 | +0.20% |
| 2026-07-08 | 25.44 | 25.45 | 25.32 | 25.44 | 19,229 | -0.08% |
| 2026-07-07 | 25.45 | 25.51 | 25.41 | 25.46 | 13,340 | -0.27% |
| 2026-07-06 | 25.54 | 25.54 | 25.452 | 25.53 | 15,640 | +0.16% |
| 2026-07-02 | 25.5 | 25.54 | 25.45 | 25.49 | 18,459 | -0.04% |
| 2026-07-01 | 25.45 | 25.5 | 25.37 | 25.5 | 57,078 | +0.75% |
| 2026-06-30 | 25.71 | 25.8 | 25.65 | 25.76 | 182,036 | -0.04% |
| 2026-06-29 | 25.7 | 25.8 | 25.68 | 25.77 | 25,621 | +0.16% |
| 2026-06-26 | 25.63 | 25.79 | 25.63 | 25.73 | 29,562 | +0.16% |
| 2026-06-25 | 25.69 | 25.788 | 25.63 | 25.69 | 23,675 | +0.00% |
| 2026-06-24 | 25.79 | 25.9 | 25.69 | 25.69 | 33,268 | -0.37% |
| 2026-06-23 | 25.81 | 25.89 | 25.69 | 25.785 | 24,344 | -0.10% |
| 2026-06-22 | 26.02 | 26.02 | 25.8 | 25.81 | 22,137 | -0.81% |
| 2026-06-18 | 26.07 | 26.08 | 25.92 | 26.02 | 11,310 | +0.08% |
| 2026-06-17 | 25.94 | 26.08 | 25.92 | 26 | 11,551 | +0.00% |
| 2026-06-16 | 25.97 | 26.05 | 25.94 | 26 | 24,360 | +0.12% |
| 2026-06-15 | 25.78 | 25.97 | 25.78 | 25.97 | 15,309 | +0.43% |
| 2026-06-12 | 25.93 | 25.95 | 25.78 | 25.86 | 7,574 | -0.12% |
| 2026-06-11 | 25.93 | 25.97 | 25.85 | 25.89 | 10,731 | +0.23% |
| 2026-06-10 | 25.78 | 25.94 | 25.778 | 25.83 | 23,375 | -0.04% |
| 2026-06-09 | 25.83 | 25.84 | 25.75 | 25.84 | 14,843 | +0.04% |
| 2026-06-08 | 25.76 | 25.83 | 25.7 | 25.83 | 16,180 | +0.27% |
| 2026-06-05 | 25.76 | 25.86 | 25.75 | 25.76 | 12,299 | -0.08% |
| 2026-06-04 | 25.845 | 25.874 | 25.77 | 25.78 | 22,814 | -0.08% |
| 2026-06-03 | 25.8 | 25.94 | 25.78 | 25.8 | 13,924 | +0.00% |
| 2026-06-02 | 25.9 | 26.03 | 25.8 | 25.8 | 11,665 | -0.50% |
| 2026-06-01 | 25.88 | 26.029 | 25.869 | 25.93 | 12,430 | +0.27% |
| 2026-05-29 | 25.95 | 26.03 | 25.84 | 25.86 | 21,397 | -0.52% |
| 2026-05-28 | 25.9 | 26 | 25.9 | 25.995 | 23,441 | +0.25% |
| 2026-05-27 | 26.03 | 26.03 | 25.865 | 25.93 | 8,514 | -0.38% |
| 2026-05-26 | 25.98 | 26.03 | 25.94 | 26.03 | 9,245 | +0.17% |
| 2026-05-22 | 25.97 | 26 | 25.865 | 25.985 | 11,183 | +0.29% |
| 2026-05-21 | 25.9 | 25.97 | 25.85 | 25.91 | 8,771 | -0.23% |
| 2026-05-20 | 25.91 | 25.99 | 25.88 | 25.97 | 7,548 | +0.23% |
| 2026-05-19 | 25.84 | 25.91 | 25.8 | 25.91 | 21,217 | +0.10% |
| 2026-05-18 | 25.8 | 25.92 | 25.76 | 25.885 | 18,592 | +0.33% |
| 2026-05-15 | 25.74 | 25.87 | 25.74 | 25.8 | 31,281 | -0.35% |
| 2026-05-14 | 25.7 | 25.89 | 25.7 | 25.89 | 25,354 | +0.50% |
| 2026-05-13 | 25.81 | 25.81 | 25.67 | 25.76 | 17,610 | -0.19% |