5 DAY PERFORMANCE
-4.10%
1 MONTH PERFORMANCE
-0.31%
3 MONTH PERFORMANCE
+0.08%
6 MONTH PERFORMANCE
+4.90%
YEAR-TO-DATE PERFORMANCE
-0.21%
1 YEAR PERFORMANCE
+2.80%
Allstate Corp (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $219.57 | $217.52 (-0.93%) | $221.14 | $217.44 | 751.72 K | $56.75 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 | $55.63 B |
| 04/23/2026 | $214.05 | $216.56 (1.17%) | $217.86 | $213.86 | 926.59 K | $56.59 B |
| 04/22/2026 | $215.25 | $214.16 (-0.51%) | $216.35 | $212.88 | 1.17 M | $55.96 B |
| 04/21/2026 | $215.38 | $216.34 (0.45%) | $219.00 | $215.38 | 1.42 M | $56.53 B |
| 04/20/2026 | $216.14 | $215.15 (-0.46%) | $218.57 | $214.46 | 1.28 M | $56.22 B |
| 04/17/2026 | $213.96 | $216.16 (1.03%) | $218.08 | $212.49 | 1.23 M | $56.48 B |
| 04/16/2026 | $217.12 | $213.87 (-1.5%) | $217.18 | $212.40 | 1.55 M | $55.88 B |
| 04/15/2026 | $214.35 | $218.23 (1.81%) | $219.48 | $213.63 | 1.22 M | $57.02 B |
| 04/14/2026 | $213.81 | $214.88 (0.5%) | $215.93 | $213.00 | 1.56 M | $56.15 B |
| 04/13/2026 | $210.67 | $215.09 (2.1%) | $215.24 | $210.26 | 1.02 M | $56.20 B |
| 04/10/2026 | $214.03 | $210.99 (-1.42%) | $214.32 | $208.30 | 1.02 M | $55.13 B |
| 04/09/2026 | $210.91 | $214.52 (1.71%) | $216.15 | $210.40 | 1.06 M | $56.05 B |
| 04/08/2026 | $210.00 | $212.07 (0.99%) | $212.34 | $209.28 | 1.15 M | $55.41 B |
| 04/07/2026 | $208.51 | $210.53 (0.97%) | $210.81 | $207.29 | 1.38 M | $55.01 B |
| 04/06/2026 | $206.05 | $208.36 (1.12%) | $208.50 | $205.93 | 798.83 K | $54.44 B |
| 04/02/2026 | $204.96 | $207.03 (1.01%) | $207.84 | $204.16 | 1.38 M | $54.10 B |
| 04/01/2026 | $206.05 | $204.10 (-0.95%) | $206.84 | $203.42 | 1.66 M | $53.33 B |
| 03/31/2026 | $208.18 | $207.34 (-0.4%) | $208.88 | $204.12 | 1.44 M | $54.18 B |
| 03/30/2026 | $204.55 | $207.27 (1.33%) | $209.05 | $203.42 | 1.13 M | $54.16 B |
| 03/27/2026 | $209.40 | $202.71 (-3.19%) | $209.40 | $201.61 | 1.29 M | $52.97 B |
| 03/26/2026 | $205.08 | $207.16 (1.01%) | $207.21 | $203.99 | 972.35 K | $54.13 B |
| 03/25/2026 | $207.41 | $204.71 (-1.3%) | $208.68 | $204.20 | 1.51 M | $53.49 B |
| 03/24/2026 | $207.84 | $207.31 (-0.26%) | $210.30 | $207.11 | 1.30 M | $54.17 B |
| 03/23/2026 | $209.46 | $207.76 (-0.81%) | $209.73 | $206.51 | 1.35 M | $54.29 B |
| 03/20/2026 | $204.06 | $205.62 (0.76%) | $207.08 | $203.33 | 3.38 M | $53.73 B |
| 03/19/2026 | $206.57 | $204.07 (-1.21%) | $207.29 | $203.25 | 1.44 M | $53.32 B |
| 03/18/2026 | $207.01 | $204.38 (-1.27%) | $207.53 | $204.20 | 1.35 M | $53.40 B |
| 03/17/2026 | $211.06 | $207.27 (-1.8%) | $212.15 | $207.01 | 1.37 M | $54.16 B |
| 03/16/2026 | $206.99 | $207.81 (0.4%) | $210.17 | $206.99 | 1.42 M | $54.30 B |
| 03/13/2026 | $207.49 | $206.17 (-0.64%) | $208.56 | $205.93 | 950.46 K | $53.87 B |
| 03/12/2026 | $203.51 | $205.03 (0.75%) | $208.12 | $203.03 | 1.39 M | $53.57 B |
| 03/11/2026 | $206.27 | $205.59 (-0.33%) | $207.66 | $204.32 | 1.40 M | $53.72 B |
| 03/10/2026 | $207.07 | $207.50 (0.21%) | $210.38 | $206.20 | 1.10 M | $54.22 B |
| 03/09/2026 | $211.30 | $207.69 (-1.71%) | $211.64 | $205.76 | 1.41 M | $54.27 B |
| 03/06/2026 | $211.29 | $212.32 (0.49%) | $212.84 | $207.47 | 950.32 K | $55.48 B |
| 03/05/2026 | $211.24 | $211.62 (0.18%) | $213.87 | $209.60 | 1.54 M | $55.30 B |
| 03/04/2026 | $214.35 | $214.18 (-0.08%) | $215.13 | $210.38 | 1.23 M | $55.97 B |
| 03/03/2026 | $210.14 | $213.61 (1.65%) | $214.81 | $209.89 | 1.55 M | $55.82 B |
| 03/02/2026 | $213.51 | $212.76 (-0.35%) | $214.72 | $211.25 | 1.44 M | $55.59 B |
| 02/27/2026 | $210.87 | $214.52 (1.73%) | $215.51 | $210.87 | 2.32 M | $56.05 B |
| 02/26/2026 | $210.90 | $212.76 (0.88%) | $213.85 | $210.00 | 1.27 M | $55.59 B |
| 02/25/2026 | $210.90 | $209.33 (-0.74%) | $211.21 | $206.71 | 1.41 M | $54.70 B |
| 02/24/2026 | $206.00 | $209.82 (1.85%) | $210.35 | $205.04 | 1.39 M | $54.83 B |
| 02/23/2026 | $206.31 | $206.16 (-0.07%) | $208.10 | $204.78 | 1.69 M | $53.87 B |
| 02/20/2026 | $204.71 | $206.37 (0.81%) | $206.57 | $201.22 | 1.23 M | $53.92 B |
| 02/19/2026 | $208.85 | $203.22 (-2.7%) | $208.85 | $202.62 | 1.75 M | $53.10 B |
| 02/18/2026 | $212.00 | $209.43 (-1.21%) | $213.64 | $205.30 | 2.23 M | $54.72 B |
| 02/17/2026 | $210.13 | $212.32 (1.04%) | $213.24 | $208.25 | 2.38 M | $55.48 B |
| 02/13/2026 | $206.44 | $207.51 (0.52%) | $207.73 | $204.16 | 1.59 M | $54.22 B |
| 02/12/2026 | $205.88 | $206.56 (0.33%) | $208.30 | $203.97 | 1.72 M | $53.97 B |
| 02/11/2026 | $201.00 | $204.73 (1.86%) | $206.17 | $198.48 | 1.72 M | $53.50 B |
| 02/10/2026 | $200.08 | $201.15 (0.53%) | $201.81 | $198.17 | 2.18 M | $52.56 B |
| 02/09/2026 | $207.00 | $199.94 (-3.41%) | $208.59 | $199.17 | 2.16 M | $52.24 B |
| 02/06/2026 | $215.00 | $207.55 (-3.47%) | $215.74 | $205.36 | 2.33 M | $54.23 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.
