5 DAY PERFORMANCE
-20.07%
1 MONTH PERFORMANCE
-7.56%
3 MONTH PERFORMANCE
-21.49%
6 MONTH PERFORMANCE
-4.94%
YEAR-TO-DATE PERFORMANCE
-0.21%
1 YEAR PERFORMANCE
+6.66%
Allstate Corp (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $275.11 | $266.72 (-3.05%) | $281.11 | $266.31 | 3.33 M | $67.11 B |
| 11/04/2026 | $265.70 | $269.06 (1.26%) | $270.69 | $262.55 | 2.01 M | $67.70 B |
| 11/03/2026 | $261.05 | $261.50 (0.17%) | $263.04 | $260.01 | 1.77 M | $65.79 B |
| 11/02/2026 | $259.29 | $263.99 (1.81%) | $264.81 | $259.29 | 1.34 M | $66.42 B |
| 10/30/2026 | $261.06 | $259.87 (-0.46%) | $262.82 | $259.33 | 1.52 M | $66.53 B |
| 10/29/2026 | $254.49 | $255.92 (0.56%) | $256.83 | $252.00 | 1.22 M | $65.52 B |
| 10/28/2026 | $250.67 | $250.20 (-0.19%) | $252.41 | $249.21 | 1.45 M | $64.05 B |
| 10/27/2026 | $254.33 | $251.71 (-1.03%) | $255.74 | $249.90 | 1.31 M | $64.44 B |
| 10/26/2026 | $254.99 | $255.95 (0.38%) | $257.57 | $254.47 | 1.24 M | $65.52 B |
| 10/23/2026 | $257.73 | $253.19 (-1.76%) | $259.37 | $252.94 | 1.15 M | $64.82 B |
| 10/22/2026 | $252.86 | $259.10 (2.47%) | $259.25 | $252.27 | 1.36 M | $66.33 B |
| 10/21/2026 | $250.58 | $251.04 (0.18%) | $252.05 | $247.89 | 1.62 M | $64.27 B |
| 10/20/2026 | $250.00 | $249.91 (-0.04%) | $253.95 | $247.67 | 1.63 M | $63.98 B |
| 10/19/2026 | $245.91 | $246.85 (0.38%) | $247.30 | $244.31 | 1.94 M | $63.19 B |
| 10/16/2026 | $241.10 | $247.88 (2.81%) | $248.40 | $241.10 | 3.50 M | $63.46 B |
| 10/15/2026 | $241.03 | $239.60 (-0.59%) | $243.94 | $238.39 | 2.06 M | $61.34 B |
| 10/14/2026 | $232.48 | $236.17 (1.59%) | $236.23 | $228.15 | 1.99 M | $60.46 B |
| 10/13/2026 | $234.50 | $236.40 (0.81%) | $237.17 | $232.66 | 1.56 M | $60.52 B |
| 10/12/2026 | $232.82 | $232.60 (-0.09%) | $233.57 | $231.91 | 1.39 M | $59.55 B |
| 10/09/2026 | $228.88 | $229.43 (0.24%) | $231.74 | $228.88 | 1.58 M | $58.73 B |
| 10/08/2026 | $224.75 | $230.63 (2.62%) | $231.49 | $224.75 | 1.75 M | $59.04 B |
| 10/07/2026 | $224.92 | $223.95 (-0.43%) | $225.80 | $223.53 | 1.66 M | $57.33 B |
| 10/06/2026 | $224.30 | $224.27 (-0.01%) | $225.22 | $222.22 | 1.81 M | $57.41 B |
| 10/05/2026 | $224.12 | $224.71 (0.26%) | $225.31 | $219.51 | 1.98 M | $57.53 B |
| 10/02/2026 | $223.71 | $223.74 (0.01%) | $224.80 | $221.84 | 1.85 M | $57.28 B |
| 10/01/2026 | $223.04 | $224.41 (0.61%) | $225.33 | $220.59 | 2.94 M | $57.45 B |
| 09/30/2026 | $224.51 | $221.86 (-1.18%) | $225.59 | $221.81 | 3.88 M | $56.80 B |
| 09/29/2026 | $225.95 | $225.42 (-0.23%) | $227.05 | $224.21 | 4.10 M | $57.71 B |
| 09/28/2026 | $228.68 | $227.55 (-0.49%) | $229.61 | $225.82 | 1.73 M | $58.25 B |
| 09/25/2026 | $228.09 | $227.60 (-0.21%) | $229.90 | $225.58 | 1.72 M | $58.27 B |
| 09/24/2026 | $228.86 | $227.17 (-0.74%) | $230.79 | $226.39 | 2.97 M | $58.16 B |
| 09/23/2026 | $228.65 | $225.66 (-1.31%) | $232.78 | $225.62 | 4.13 M | $57.77 B |
| 09/22/2026 | $240.70 | $229.50 (-4.65%) | $242.16 | $227.25 | 5.26 M | $58.75 B |
| 09/21/2026 | $250.00 | $242.86 (-2.86%) | $251.50 | $241.53 | 2.35 M | $62.17 B |
| 09/18/2026 | $251.41 | $249.83 (-0.63%) | $251.41 | $247.78 | 3.80 M | $63.96 B |
| 09/17/2026 | $254.02 | $252.21 (-0.71%) | $254.83 | $250.74 | 1.48 M | $64.57 B |
| 09/16/2026 | $255.88 | $254.85 (-0.4%) | $257.99 | $253.47 | 1.43 M | $65.24 B |
| 09/15/2026 | $258.29 | $257.21 (-0.42%) | $258.29 | $255.27 | 1.26 M | $65.85 B |
| 09/14/2026 | $256.09 | $258.48 (0.93%) | $258.76 | $255.38 | 1.53 M | $66.17 B |
| 09/11/2026 | $254.43 | $253.71 (-0.28%) | $255.34 | $251.06 | 1.34 M | $64.95 B |
| 09/10/2026 | $256.74 | $251.79 (-1.93%) | $258.47 | $250.33 | 2.88 M | $64.46 B |
| 09/09/2026 | $252.01 | $253.58 (0.62%) | $254.70 | $250.36 | 1.64 M | $64.92 B |
| 09/08/2026 | $256.34 | $253.46 (-1.12%) | $257.65 | $253.21 | 1.65 M | $64.89 B |
| 09/04/2026 | $260.26 | $259.57 (-0.27%) | $263.31 | $259.14 | 1.27 M | $66.45 B |
| 09/03/2026 | $260.95 | $263.11 (0.83%) | $266.45 | $260.89 | 1.33 M | $67.36 B |
| 09/02/2026 | $259.34 | $259.34 (0%) | $261.56 | $257.99 | 1.09 M | $66.39 B |
| 09/01/2026 | $260.33 | $257.87 (-0.94%) | $261.79 | $257.37 | 1.07 M | $66.01 B |
| 08/31/2026 | $260.12 | $257.80 (-0.89%) | $261.47 | $257.76 | 2.18 M | $66.00 B |
| 08/28/2026 | $257.79 | $260.58 (1.08%) | $261.24 | $256.93 | 970.80 K | $66.71 B |
| 08/27/2026 | $260.36 | $257.62 (-1.05%) | $261.26 | $256.23 | 1.45 M | $65.95 B |
| 08/26/2026 | $258.28 | $261.81 (1.37%) | $262.19 | $258.20 | 1.10 M | $67.02 B |
| 08/25/2026 | $259.33 | $257.62 (-0.66%) | $259.81 | $256.95 | 969.92 K | $65.95 B |
| 08/24/2026 | $256.06 | $260.19 (1.61%) | $260.42 | $255.41 | 1.62 M | $66.61 B |
| 08/21/2026 | $254.13 | $253.83 (-0.12%) | $256.94 | $253.56 | 2.39 M | $64.98 B |
| 08/20/2026 | $255.06 | $254.54 (-0.2%) | $258.79 | $252.83 | 1.94 M | $65.16 B |
| 08/19/2026 | $261.76 | $259.74 (-0.77%) | $266.57 | $259.65 | 1.21 M | $66.49 B |
| 08/18/2026 | $262.05 | $261.15 (-0.34%) | $264.49 | $260.81 | 1.44 M | $66.85 B |
| 08/17/2026 | $260.72 | $258.10 (-1%) | $262.66 | $257.86 | 1.32 M | $66.07 B |
| 08/14/2026 | $261.21 | $261.41 (0.08%) | $261.67 | $259.08 | 1.54 M | $66.92 B |
| 08/13/2026 | $257.50 | $260.48 (1.16%) | $261.24 | $255.46 | 1.42 M | $66.68 B |
| 08/12/2026 | $259.55 | $255.84 (-1.43%) | $264.46 | $255.45 | 2.59 M | $65.50 B |
| 08/11/2026 | $266.92 | $262.23 (-1.76%) | $268.10 | $261.35 | 2.86 M | $67.13 B |
| 08/10/2026 | $266.95 | $269.67 (1.02%) | $271.63 | $262.02 | 1.72 M | $69.04 B |
| 08/07/2026 | $272.09 | $267.00 (-1.87%) | $272.37 | $266.20 | 2.75 M | $68.35 B |
| 08/06/2026 | $273.77 | $275.11 (0.49%) | $275.39 | $268.30 | 1.91 M | $70.43 B |
| 08/05/2026 | $264.65 | $264.59 (-0.02%) | $266.92 | $263.12 | 1.43 M | $67.74 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.
