NYSE : ALL
The Allstate Corporation — Price history
Financials · Insurance - Property & Casualty · United States
Last price 255.92 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 64.71B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Allstate Corporation (ALL) closed at 259.87 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 261.06 | 262.82 | 259.34 | 259.87 | 1,515,125 | +1.54% |
| 2026-10-29 | 254.49 | 256.83 | 252 | 255.92 | 1,216,237 | +2.29% |
| 2026-10-28 | 250.67 | 252.41 | 249.21 | 250.2 | 1,453,152 | -0.60% |
| 2026-10-27 | 254.33 | 255.74 | 249.9 | 251.71 | 1,306,038 | -1.66% |
| 2026-10-26 | 254.99 | 257.57 | 254.47 | 255.95 | 1,243,797 | +1.09% |
| 2026-10-23 | 257.73 | 259.37 | 252.94 | 253.19 | 1,151,042 | -2.28% |
| 2026-10-22 | 252.86 | 259.25 | 252.27 | 259.1 | 1,359,270 | +3.21% |
| 2026-10-21 | 250.58 | 252.05 | 247.89 | 251.04 | 1,617,031 | +0.45% |
| 2026-10-20 | 250 | 253.945 | 247.67 | 249.91 | 1,632,857 | +1.24% |
| 2026-10-19 | 245.91 | 247.3 | 244.31 | 246.85 | 1,944,944 | -0.42% |
| 2026-10-16 | 241.1 | 248.4 | 241.1 | 247.88 | 3,311,566 | +3.46% |
| 2026-10-15 | 241.03 | 243.94 | 238.39 | 239.6 | 2,013,740 | +1.45% |
| 2026-10-14 | 232.48 | 236.23 | 228.15 | 236.17 | 1,958,573 | -0.10% |
| 2026-10-13 | 234.5 | 237.17 | 232.66 | 236.4 | 1,554,576 | +1.63% |
| 2026-10-12 | 232.82 | 233.57 | 231.91 | 232.6 | 1,392,206 | +1.38% |
| 2026-10-09 | 228.88 | 231.735 | 228.88 | 229.43 | 1,497,560 | -0.52% |
| 2026-10-08 | 224.75 | 231.49 | 224.75 | 230.63 | 1,723,608 | +2.98% |
| 2026-10-07 | 224.92 | 225.795 | 223.525 | 223.95 | 1,659,048 | -0.14% |
| 2026-10-06 | 224.3 | 225.22 | 222.22 | 224.27 | 1,794,780 | -0.20% |
| 2026-10-05 | 224.12 | 225.31 | 219.51 | 224.71 | 1,821,068 | +0.43% |
| 2026-10-02 | 223.71 | 224.795 | 221.835 | 223.74 | 1,684,624 | -0.30% |
| 2026-10-01 | 223.04 | 225.33 | 220.59 | 224.41 | 2,863,382 | +1.15% |
| 2026-09-30 | 224.51 | 225.59 | 221.81 | 221.86 | 3,857,333 | -1.58% |
| 2026-09-29 | 225.95 | 227.05 | 224.205 | 225.42 | 3,951,947 | -0.94% |
| 2026-09-28 | 228.68 | 229.61 | 225.82 | 227.55 | 1,664,445 | -0.02% |
| 2026-09-25 | 228.09 | 229.9 | 225.585 | 227.6 | 1,698,357 | +0.19% |
| 2026-09-24 | 228.86 | 230.79 | 226.385 | 227.17 | 2,950,666 | +0.67% |
| 2026-09-23 | 228.65 | 232.78 | 225.62 | 225.66 | 4,067,726 | -1.67% |
| 2026-09-22 | 240.7 | 242.16 | 227.25 | 229.5 | 5,167,057 | -5.50% |
| 2026-09-21 | 250 | 251.5 | 241.53 | 242.86 | 2,306,503 | -2.79% |
| 2026-09-18 | 251.41 | 251.41 | 247.78 | 249.83 | 3,512,631 | -0.94% |
| 2026-09-17 | 254.02 | 254.83 | 250.735 | 252.21 | 1,470,326 | -1.04% |
| 2026-09-16 | 255.88 | 257.99 | 253.47 | 254.85 | 1,426,923 | -0.92% |
| 2026-09-15 | 258.29 | 258.29 | 255.27 | 257.21 | 1,161,350 | -0.49% |
| 2026-09-14 | 256.09 | 258.76 | 255.38 | 258.48 | 1,467,768 | +1.88% |
| 2026-09-11 | 254.43 | 255.34 | 251.06 | 253.71 | 1,309,161 | +0.76% |
| 2026-09-10 | 256.74 | 258.47 | 250.33 | 251.79 | 2,507,642 | -0.71% |
| 2026-09-09 | 252.01 | 254.7 | 250.36 | 253.58 | 1,629,733 | +0.05% |
| 2026-09-08 | 256.34 | 257.655 | 253.21 | 253.46 | 1,625,988 | -2.35% |
| 2026-09-04 | 260.26 | 263.31 | 259.14 | 259.57 | 1,262,437 | -1.35% |
| 2026-09-03 | 260.95 | 266.45 | 260.89 | 263.11 | 1,316,429 | +1.45% |
| 2026-09-02 | 259.34 | 261.56 | 257.99 | 259.34 | 1,072,402 | +0.57% |
| 2026-09-01 | 260.33 | 261.79 | 257.37 | 257.87 | 1,016,015 | +0.03% |
| 2026-08-31 | 260.12 | 261.47 | 257.76 | 257.8 | 1,971,318 | -0.66% |
| 2026-08-28 | 257.79 | 261.24 | 256.93 | 260.58 | 970,787 | +1.15% |
| 2026-08-27 | 260.36 | 261.255 | 256.23 | 257.62 | 1,453,080 | -1.60% |
| 2026-08-26 | 258.28 | 262.19 | 258.195 | 261.81 | 1,102,287 | +1.63% |
| 2026-08-25 | 259.33 | 259.81 | 256.95 | 257.62 | 969,916 | -0.99% |
| 2026-08-24 | 256.06 | 260.42 | 255.405 | 260.19 | 1,617,824 | +2.51% |
| 2026-08-21 | 254.13 | 256.94 | 253.56 | 253.83 | 2,393,154 | -0.28% |
| 2026-08-20 | 255.06 | 258.79 | 252.832 | 254.54 | 1,944,180 | -2.00% |
| 2026-08-19 | 261.76 | 266.57 | 259.65 | 259.74 | 1,210,343 | -0.54% |
| 2026-08-18 | 262.05 | 264.49 | 260.81 | 261.15 | 1,442,075 | +1.18% |
| 2026-08-17 | 260.72 | 262.66 | 257.855 | 258.1 | 1,323,819 | -1.27% |
| 2026-08-14 | 261.21 | 261.665 | 259.08 | 261.41 | 1,544,117 | +0.36% |
| 2026-08-13 | 257.5 | 261.24 | 255.46 | 260.48 | 1,423,267 | +1.81% |
| 2026-08-12 | 259.55 | 264.461 | 255.45 | 255.84 | 2,591,139 | -2.44% |
| 2026-08-11 | 266.92 | 268.1 | 261.35 | 262.23 | 2,859,970 | -2.76% |
| 2026-08-10 | 266.95 | 271.634 | 262.02 | 269.67 | 1,722,977 | +1.00% |
| 2026-08-07 | 272.09 | 272.37 | 266.2 | 267 | 2,751,228 | -2.95% |
| 2026-08-06 | 273.775 | 275.39 | 268.3 | 275.11 | 1,913,421 | +3.98% |
| 2026-08-05 | 264.65 | 266.915 | 263.12 | 264.59 | 1,433,815 | +0.77% |
| 2026-08-04 | 257.26 | 263.23 | 255.11 | 262.56 | 1,931,871 | -0.05% |
| 2026-08-03 | 264.07 | 266.875 | 260.99 | 262.68 | 1,302,719 | -0.53% |
| 2026-07-31 | 262.8 | 267.245 | 262.59 | 264.08 | 1,309,652 | -0.49% |
| 2026-07-30 | 270.29 | 271.465 | 261.93 | 265.38 | 1,694,183 | -3.28% |
| 2026-07-29 | 271 | 277.22 | 270.08 | 274.39 | 1,513,287 | +0.72% |
| 2026-07-28 | 263.25 | 272.61 | 263.25 | 272.42 | 2,461,638 | +4.27% |
| 2026-07-27 | 260.7 | 262.238 | 258.9 | 261.27 | 1,102,979 | +0.50% |
| 2026-07-24 | 254.38 | 260.65 | 254.33 | 259.97 | 1,070,188 | +2.14% |
| 2026-07-23 | 252.81 | 255.27 | 250.255 | 254.52 | 1,362,774 | +1.07% |
| 2026-07-22 | 250.53 | 252.485 | 249.365 | 251.83 | 1,292,907 | +0.04% |
| 2026-07-21 | 251.79 | 252.79 | 249.635 | 251.74 | 1,064,661 | -0.78% |
| 2026-07-20 | 248.87 | 254.32 | 247.29 | 253.73 | 1,313,454 | +1.53% |
| 2026-07-17 | 245.54 | 250.58 | 244 | 249.9 | 1,857,652 | +3.32% |
| 2026-07-16 | 241.42 | 244.78 | 238.89 | 241.86 | 2,027,837 | +0.99% |
| 2026-07-15 | 241.13 | 243.836 | 236.22 | 239.48 | 3,127,856 | -4.34% |
| 2026-07-14 | 252.39 | 256.09 | 250.06 | 250.35 | 1,455,981 | -2.38% |
| 2026-07-13 | 253.32 | 256.64 | 251.97 | 256.45 | 1,384,948 | +1.92% |
| 2026-07-10 | 249.87 | 251.87 | 249 | 251.61 | 1,041,587 | +1.19% |
| 2026-07-09 | 251.83 | 251.83 | 247.881 | 248.64 | 1,764,117 | -1.01% |
| 2026-07-08 | 254.15 | 254.16 | 249.38 | 251.17 | 1,642,610 | -0.12% |
| 2026-07-07 | 252.59 | 257.665 | 251.27 | 251.46 | 2,298,482 | +1.24% |
| 2026-07-06 | 249.05 | 249.26 | 246.645 | 248.37 | 1,516,440 | -0.78% |
| 2026-07-02 | 243.4 | 250.38 | 242.28 | 250.33 | 1,602,581 | +2.97% |
| 2026-07-01 | 237.66 | 243.75 | 236.5 | 243.12 | 1,670,281 | +2.18% |
| 2026-06-30 | 241.47 | 242.67 | 237.46 | 237.94 | 2,092,794 | -1.43% |
| 2026-06-29 | 237.74 | 241.78 | 236.824 | 241.38 | 1,498,590 | +0.74% |
| 2026-06-26 | 234.46 | 240.16 | 233.38 | 239.61 | 2,880,202 | +3.46% |
| 2026-06-25 | 234.86 | 237.1 | 230.98 | 231.6 | 1,577,057 | -0.83% |
| 2026-06-24 | 232.48 | 236.39 | 230 | 233.54 | 2,707,973 | +0.86% |
| 2026-06-23 | 226.47 | 232.39 | 224.65 | 231.55 | 1,811,185 | +4.04% |
| 2026-06-22 | 222.53 | 226.26 | 221.105 | 222.56 | 2,909,520 | +0.63% |
| 2026-06-18 | 221.65 | 222.21 | 218.285 | 221.17 | 5,024,761 | -0.22% |
| 2026-06-17 | 221.08 | 224.625 | 221.08 | 221.66 | 1,577,221 | -0.64% |
| 2026-06-16 | 221.83 | 224.86 | 221.83 | 223.09 | 1,161,305 | +0.58% |
| 2026-06-15 | 219.82 | 222.68 | 218.83 | 221.81 | 1,310,434 | +0.08% |
| 2026-06-12 | 219.14 | 221.94 | 218.29 | 221.63 | 1,023,131 | +0.94% |
| 2026-06-11 | 224.44 | 224.44 | 219.37 | 219.57 | 1,198,648 | -1.69% |
| 2026-06-10 | 220.32 | 225.265 | 217.535 | 223.34 | 1,735,809 | +2.84% |
| 2026-06-09 | 215.76 | 219.525 | 214.26 | 217.18 | 1,459,432 | +1.00% |
| 2026-06-08 | 216.94 | 218.26 | 214.45 | 215.02 | 1,524,681 | -2.71% |
| 2026-06-05 | 213.48 | 221.71 | 212.575 | 221.01 | 1,638,475 | +4.82% |
| 2026-06-04 | 211.9 | 214.63 | 209.77 | 210.84 | 1,417,615 | +0.72% |
| 2026-06-03 | 209.77 | 214.37 | 208.96 | 209.34 | 1,768,138 | -0.53% |
| 2026-06-02 | 208.02 | 212.27 | 206.29 | 210.46 | 1,941,738 | +1.57% |
| 2026-06-01 | 202.91 | 208.08 | 202.21 | 207.21 | 1,753,247 | +1.07% |
| 2026-05-29 | 207.4 | 208.18 | 204.81 | 206.09 | 2,863,351 | -0.57% |
| 2026-05-28 | 207.91 | 210.33 | 207.244 | 207.28 | 1,377,938 | -0.75% |
| 2026-05-27 | 212.61 | 214.49 | 208.52 | 208.85 | 1,226,349 | -1.87% |
| 2026-05-26 | 215.3 | 217.87 | 212.78 | 212.82 | 1,298,910 | -1.75% |
| 2026-05-22 | 216.4 | 217.815 | 214.55 | 216.6 | 1,247,672 | +1.01% |
| 2026-05-21 | 219.12 | 220.325 | 212.48 | 214.44 | 2,193,278 | -3.40% |
| 2026-05-20 | 224.74 | 224.97 | 221.03 | 221.98 | 1,220,703 | -1.16% |
| 2026-05-19 | 222 | 227.62 | 220.39 | 224.58 | 3,937,706 | +1.52% |
| 2026-05-18 | 217.55 | 222.69 | 216.878 | 221.21 | 1,741,412 | +1.77% |
| 2026-05-15 | 218.22 | 220.305 | 216.335 | 217.37 | 1,483,410 | +0.43% |
| 2026-05-14 | 216.01 | 217.3 | 213.57 | 216.45 | 1,695,192 | +0.42% |
| 2026-05-13 | 213.28 | 217.88 | 212.4 | 215.54 | 1,586,394 | +0.03% |
| 2026-05-12 | 214.97 | 217.96 | 213.49 | 215.47 | 1,639,149 | +0.78% |