5 DAY PERFORMANCE
+1.07%
1 MONTH PERFORMANCE
+4.24%
3 MONTH PERFORMANCE
+5.27%
6 MONTH PERFORMANCE
+1.35%
YEAR-TO-DATE PERFORMANCE
+9.37%
1 YEAR PERFORMANCE
+3.55%
The Allstate Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $206.47 | $202.27 (-2.03%) | $206.47 | $201.82 | 1.58 M | $53.22 B |
| 12/04/2025 | $208.99 | $206.37 (-1.25%) | $210.42 | $206.27 | 1.47 M | $54.30 B |
| 12/03/2025 | $209.25 | $208.62 (-0.3%) | $211.13 | $206.97 | 1.83 M | $54.89 B |
| 12/02/2025 | $210.03 | $208.91 (-0.53%) | $210.39 | $208.52 | 2.09 M | $54.96 B |
| 12/01/2025 | $212.65 | $210.00 (-1.25%) | $213.58 | $209.87 | 1.70 M | $55.25 B |
| 11/28/2025 | $214.00 | $212.98 (-0.48%) | $215.37 | $212.75 | 623.30 K | $56.04 B |
| 11/26/2025 | $212.60 | $213.87 (0.6%) | $215.03 | $212.55 | 1.37 M | $56.27 B |
| 11/25/2025 | $212.86 | $212.65 (-0.1%) | $214.51 | $212.46 | 1.73 M | $55.95 B |
| 11/24/2025 | $215.05 | $212.37 (-1.25%) | $215.20 | $212.32 | 2.51 M | $55.87 B |
| 11/21/2025 | $213.34 | $214.32 (0.46%) | $215.89 | $212.01 | 1.63 M | $56.39 B |
| 11/20/2025 | $211.81 | $211.74 (-0.03%) | $213.05 | $210.36 | 1.77 M | $55.71 B |
| 11/19/2025 | $210.50 | $209.93 (-0.27%) | $212.57 | $208.34 | 1.75 M | $55.23 B |
| 11/18/2025 | $209.95 | $209.96 (0%) | $212.11 | $209.21 | 1.51 M | $55.24 B |
| 11/17/2025 | $215.20 | $209.21 (-2.78%) | $215.44 | $208.29 | 1.74 M | $55.04 B |
| 11/14/2025 | $212.21 | $214.30 (0.98%) | $215.07 | $211.32 | 2.49 M | $56.38 B |
| 11/13/2025 | $209.58 | $211.16 (0.75%) | $211.75 | $207.97 | 1.67 M | $55.56 B |
| 11/12/2025 | $207.29 | $209.21 (0.93%) | $209.54 | $206.70 | 961.51 K | $55.04 B |
| 11/11/2025 | $204.87 | $207.36 (1.22%) | $207.59 | $203.31 | 921.07 K | $54.56 B |
| 11/10/2025 | $200.72 | $203.89 (1.58%) | $204.85 | $200.38 | 1.13 M | $53.64 B |
| 11/07/2025 | $199.32 | $202.29 (1.49%) | $203.16 | $199.00 | 1.36 M | $53.22 B |
| 11/06/2025 | $202.00 | $198.01 (-1.98%) | $202.74 | $194.71 | 1.70 M | $52.10 B |
| 11/05/2025 | $195.84 | $194.75 (-0.56%) | $197.45 | $194.48 | 1.38 M | $51.24 B |
| 11/04/2025 | $192.20 | $195.26 (1.59%) | $195.42 | $191.43 | 1.57 M | $51.37 B |
| 11/03/2025 | $191.67 | $191.25 (-0.22%) | $192.04 | $188.15 | 1.71 M | $50.32 B |
| 10/31/2025 | $191.21 | $191.52 (0.16%) | $192.22 | $190.08 | 1.43 M | $50.68 B |
| 10/30/2025 | $190.91 | $191.88 (0.51%) | $193.01 | $190.86 | 1.13 M | $50.77 B |
| 10/29/2025 | $189.80 | $190.00 (0.11%) | $190.40 | $188.08 | 1.30 M | $50.27 B |
| 10/28/2025 | $192.37 | $190.85 (-0.79%) | $193.07 | $190.15 | 942.28 K | $50.50 B |
| 10/27/2025 | $193.01 | $193.20 (0.1%) | $193.80 | $191.86 | 1.13 M | $51.12 B |
| 10/24/2025 | $193.87 | $193.19 (-0.35%) | $194.83 | $193.06 | 1.13 M | $51.12 B |
| 10/23/2025 | $196.11 | $194.46 (-0.84%) | $196.11 | $193.60 | 965.86 K | $51.45 B |
| 10/22/2025 | $193.96 | $194.79 (0.43%) | $194.96 | $191.87 | 1.55 M | $51.54 B |
| 10/21/2025 | $195.29 | $193.74 (-0.79%) | $195.29 | $193.69 | 1.24 M | $51.26 B |
| 10/20/2025 | $196.12 | $193.79 (-1.19%) | $196.57 | $193.03 | 1.14 M | $51.28 B |
| 10/17/2025 | $195.02 | $195.87 (0.44%) | $196.74 | $194.28 | 1.08 M | $51.83 B |
| 10/16/2025 | $197.10 | $194.88 (-1.13%) | $199.14 | $194.68 | 2.56 M | $51.57 B |
| 10/15/2025 | $206.07 | $200.42 (-2.74%) | $206.50 | $198.14 | 2.51 M | $53.03 B |
| 10/14/2025 | $206.57 | $209.52 (1.43%) | $209.91 | $206.33 | 994.90 K | $55.44 B |
| 10/13/2025 | $204.49 | $205.64 (0.56%) | $206.69 | $203.28 | 773.58 K | $54.41 B |
| 10/10/2025 | $209.26 | $205.67 (-1.72%) | $210.39 | $205.36 | 990.02 K | $54.42 B |
| 10/09/2025 | $212.89 | $208.99 (-1.83%) | $213.24 | $208.23 | 1.10 M | $55.30 B |
| 10/08/2025 | $212.87 | $212.35 (-0.24%) | $214.16 | $211.11 | 952.67 K | $56.19 B |
| 10/07/2025 | $209.99 | $211.79 (0.86%) | $213.31 | $208.99 | 1.28 M | $56.04 B |
| 10/06/2025 | $211.00 | $208.83 (-1.03%) | $211.47 | $208.04 | 1.10 M | $55.26 B |
| 10/03/2025 | $209.78 | $210.82 (0.5%) | $211.72 | $209.33 | 962.40 K | $55.78 B |
| 10/02/2025 | $211.00 | $210.01 (-0.47%) | $211.17 | $208.65 | 1.37 M | $55.57 B |
| 10/01/2025 | $213.00 | $210.68 (-1.09%) | $214.44 | $210.65 | 1.62 M | $55.75 B |
| 09/30/2025 | $211.60 | $214.65 (1.44%) | $215.70 | $211.60 | 1.56 M | $56.80 B |
| 09/29/2025 | $212.95 | $211.28 (-0.78%) | $213.50 | $209.99 | 1.15 M | $55.90 B |
| 09/26/2025 | $211.98 | $212.76 (0.37%) | $214.25 | $211.05 | 1.16 M | $56.30 B |
| 09/25/2025 | $209.43 | $209.82 (0.19%) | $210.60 | $208.17 | 1.23 M | $55.52 B |
| 09/24/2025 | $207.25 | $209.41 (1.04%) | $209.59 | $207.11 | 967.95 K | $55.41 B |
| 09/23/2025 | $205.66 | $207.73 (1.01%) | $209.23 | $205.66 | 1.24 M | $54.97 B |
| 09/22/2025 | $204.23 | $206.46 (1.09%) | $207.04 | $204.23 | 1.82 M | $54.63 B |
| 09/19/2025 | $206.38 | $206.04 (-0.16%) | $206.49 | $203.90 | 3.16 M | $54.52 B |
| 09/18/2025 | $199.00 | $205.68 (3.36%) | $207.27 | $198.19 | 2.22 M | $54.42 B |
| 09/17/2025 | $196.71 | $197.25 (0.27%) | $199.12 | $196.20 | 1.63 M | $52.19 B |
| 09/16/2025 | $198.05 | $196.30 (-0.88%) | $198.55 | $194.78 | 1.49 M | $51.94 B |
| 09/15/2025 | $200.47 | $196.89 (-1.79%) | $201.04 | $196.69 | 1.54 M | $52.10 B |
| 09/12/2025 | $201.64 | $200.39 (-0.62%) | $202.57 | $200.25 | 1.14 M | $53.02 B |
| 09/11/2025 | $199.67 | $202.47 (1.4%) | $202.76 | $199.67 | 1.29 M | $53.57 B |
| 09/10/2025 | $199.20 | $200.03 (0.42%) | $200.99 | $198.58 | 1.18 M | $52.93 B |
| 09/09/2025 | $200.56 | $200.12 (-0.22%) | $201.78 | $200.01 | 1.54 M | $52.95 B |
| 09/08/2025 | $201.04 | $200.31 (-0.36%) | $201.04 | $198.00 | 1.54 M | $53.00 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.
