5 DAY PERFORMANCE
-6.08%
1 MONTH PERFORMANCE
-4.10%
3 MONTH PERFORMANCE
-0.02%
6 MONTH PERFORMANCE
-0.87%
YEAR-TO-DATE PERFORMANCE
-0.21%
1 YEAR PERFORMANCE
+4.73%
Allstate Corp (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $222.20 | $222.56 (0.16%) | $226.26 | $221.11 | 1.42 M | $57.73 B |
| 06/18/2026 | $221.65 | $221.17 (-0.22%) | $222.21 | $218.29 | 5.02 M | $57.37 B |
| 06/17/2026 | $221.08 | $221.66 (0.26%) | $224.63 | $221.08 | 1.58 M | $57.50 B |
| 06/16/2026 | $221.83 | $223.09 (0.57%) | $224.86 | $221.83 | 1.16 M | $57.87 B |
| 06/15/2026 | $219.82 | $221.81 (0.91%) | $222.68 | $218.83 | 1.31 M | $57.54 B |
| 06/12/2026 | $219.14 | $221.63 (1.14%) | $221.94 | $218.29 | 1.02 M | $57.49 B |
| 06/11/2026 | $224.44 | $219.57 (-2.17%) | $224.44 | $219.37 | 1.20 M | $56.96 B |
| 06/10/2026 | $220.32 | $223.34 (1.37%) | $225.27 | $217.54 | 1.74 M | $57.93 B |
| 06/09/2026 | $215.76 | $217.18 (0.66%) | $219.53 | $214.26 | 1.46 M | $56.34 B |
| 06/08/2026 | $216.94 | $215.02 (-0.89%) | $218.26 | $214.45 | 1.52 M | $55.78 B |
| 06/05/2026 | $213.48 | $221.01 (3.53%) | $221.71 | $212.58 | 1.64 M | $57.33 B |
| 06/04/2026 | $211.90 | $210.84 (-0.5%) | $214.63 | $209.77 | 1.42 M | $54.69 B |
| 06/03/2026 | $209.77 | $209.34 (-0.2%) | $214.37 | $208.96 | 1.77 M | $54.30 B |
| 06/02/2026 | $208.02 | $210.46 (1.17%) | $212.27 | $206.29 | 1.94 M | $54.59 B |
| 06/01/2026 | $202.91 | $207.21 (2.12%) | $208.08 | $202.21 | 1.75 M | $53.75 B |
| 05/29/2026 | $207.40 | $206.09 (-0.63%) | $208.18 | $204.81 | 2.86 M | $53.46 B |
| 05/28/2026 | $207.91 | $207.28 (-0.3%) | $210.33 | $207.24 | 1.38 M | $53.77 B |
| 05/27/2026 | $212.61 | $208.85 (-1.77%) | $214.49 | $208.52 | 1.23 M | $54.18 B |
| 05/26/2026 | $215.30 | $212.82 (-1.15%) | $217.87 | $212.78 | 1.30 M | $55.21 B |
| 05/22/2026 | $216.40 | $216.60 (0.09%) | $217.82 | $214.55 | 1.25 M | $56.19 B |
| 05/21/2026 | $219.12 | $214.44 (-2.14%) | $220.33 | $212.48 | 2.19 M | $55.63 B |
| 05/20/2026 | $224.74 | $221.98 (-1.23%) | $224.97 | $221.03 | 1.22 M | $57.58 B |
| 05/19/2026 | $222.00 | $224.58 (1.16%) | $227.62 | $220.39 | 3.94 M | $58.26 B |
| 05/18/2026 | $217.55 | $221.21 (1.68%) | $222.69 | $216.88 | 1.74 M | $57.38 B |
| 05/15/2026 | $218.22 | $217.37 (-0.39%) | $220.31 | $216.34 | 1.48 M | $56.39 B |
| 05/14/2026 | $216.01 | $216.45 (0.2%) | $217.30 | $213.57 | 1.70 M | $56.15 B |
| 05/13/2026 | $213.28 | $215.54 (1.06%) | $217.88 | $212.40 | 1.59 M | $55.91 B |
| 05/12/2026 | $214.97 | $215.47 (0.23%) | $217.96 | $213.49 | 1.64 M | $55.89 B |
| 05/11/2026 | $214.69 | $213.80 (-0.41%) | $216.00 | $212.30 | 1.29 M | $55.46 B |
| 05/08/2026 | $214.71 | $213.15 (-0.73%) | $216.69 | $211.26 | 1.48 M | $55.29 B |
| 05/07/2026 | $213.01 | $213.67 (0.31%) | $214.53 | $209.66 | 2.84 M | $55.43 B |
| 05/06/2026 | $219.00 | $217.92 (-0.49%) | $221.14 | $216.62 | 1.76 M | $56.53 B |
| 05/05/2026 | $220.00 | $218.51 (-0.68%) | $222.23 | $217.84 | 1.51 M | $56.68 B |
| 05/04/2026 | $215.60 | $219.87 (1.98%) | $219.97 | $214.24 | 1.76 M | $57.03 B |
| 05/01/2026 | $218.80 | $216.59 (-1.01%) | $221.19 | $216.58 | 1.49 M | $56.18 B |
| 04/30/2026 | $213.36 | $217.26 (1.83%) | $218.19 | $209.51 | 2.24 M | $56.36 B |
| 04/29/2026 | $216.10 | $212.33 (-1.74%) | $217.26 | $211.68 | 1.37 M | $55.08 B |
| 04/28/2026 | $216.19 | $216.40 (0.1%) | $218.18 | $215.19 | 1.21 M | $56.13 B |
| 04/27/2026 | $211.93 | $214.20 (1.07%) | $216.59 | $210.36 | 1.42 M | $55.56 B |
| 04/24/2026 | $215.48 | $212.88 (-1.21%) | $216.30 | $212.75 | 1.07 M | $55.22 B |
| 04/23/2026 | $214.05 | $216.56 (1.17%) | $217.86 | $213.86 | 926.59 K | $56.18 B |
| 04/22/2026 | $215.25 | $214.16 (-0.51%) | $216.35 | $212.88 | 1.17 M | $55.55 B |
| 04/21/2026 | $215.38 | $216.34 (0.45%) | $219.00 | $215.38 | 1.42 M | $56.12 B |
| 04/20/2026 | $216.14 | $215.15 (-0.46%) | $218.57 | $214.46 | 1.28 M | $55.81 B |
| 04/17/2026 | $213.96 | $216.16 (1.03%) | $218.08 | $212.49 | 1.23 M | $56.07 B |
| 04/16/2026 | $217.12 | $213.87 (-1.5%) | $217.18 | $212.40 | 1.55 M | $55.48 B |
| 04/15/2026 | $214.35 | $218.23 (1.81%) | $219.48 | $213.63 | 1.22 M | $56.61 B |
| 04/14/2026 | $213.81 | $214.88 (0.5%) | $215.93 | $213.00 | 1.56 M | $55.74 B |
| 04/13/2026 | $210.67 | $215.09 (2.1%) | $215.24 | $210.26 | 1.02 M | $55.79 B |
| 04/10/2026 | $214.03 | $210.99 (-1.42%) | $214.32 | $208.30 | 1.02 M | $54.73 B |
| 04/09/2026 | $210.91 | $214.52 (1.71%) | $216.15 | $210.40 | 1.06 M | $55.65 B |
| 04/08/2026 | $210.00 | $212.07 (0.99%) | $212.34 | $209.28 | 1.15 M | $55.01 B |
| 04/07/2026 | $208.51 | $210.53 (0.97%) | $210.81 | $207.29 | 1.38 M | $54.61 B |
| 04/06/2026 | $206.05 | $208.36 (1.12%) | $208.50 | $205.93 | 798.83 K | $54.05 B |
| 04/02/2026 | $204.96 | $207.03 (1.01%) | $207.84 | $204.16 | 1.38 M | $53.70 B |
| 04/01/2026 | $206.05 | $204.10 (-0.95%) | $206.84 | $203.42 | 1.66 M | $52.94 B |
| 03/31/2026 | $208.18 | $207.34 (-0.4%) | $208.88 | $204.12 | 1.44 M | $53.78 B |
| 03/30/2026 | $204.55 | $207.27 (1.33%) | $209.05 | $203.42 | 1.13 M | $53.77 B |
| 03/27/2026 | $209.40 | $202.71 (-3.19%) | $209.40 | $201.61 | 1.29 M | $52.58 B |
| 03/26/2026 | $205.08 | $207.16 (1.01%) | $207.21 | $203.99 | 972.35 K | $53.74 B |
| 03/25/2026 | $207.41 | $204.71 (-1.3%) | $208.68 | $204.20 | 1.51 M | $53.10 B |
| 03/24/2026 | $207.84 | $207.31 (-0.26%) | $210.30 | $207.11 | 1.30 M | $53.78 B |
| 03/23/2026 | $209.46 | $207.76 (-0.81%) | $209.73 | $206.51 | 1.35 M | $53.89 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
