5 DAY PERFORMANCE
-21.34%
1 MONTH PERFORMANCE
-17.39%
3 MONTH PERFORMANCE
-2.78%
6 MONTH PERFORMANCE
+0.08%
YEAR-TO-DATE PERFORMANCE
-0.21%
1 YEAR PERFORMANCE
+1.33%
Allstate Corp (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $257.26 | $262.56 (2.06%) | $263.23 | $255.11 | 1.93 M | $67.22 B |
| 08/03/2026 | $264.07 | $262.68 (-0.53%) | $266.88 | $260.99 | 1.30 M | $67.25 B |
| 07/31/2026 | $262.80 | $264.08 (0.49%) | $267.25 | $262.59 | 1.31 M | $68.50 B |
| 07/30/2026 | $270.29 | $265.38 (-1.82%) | $271.46 | $261.93 | 1.69 M | $68.84 B |
| 07/29/2026 | $271.00 | $274.39 (1.25%) | $277.22 | $270.08 | 1.51 M | $71.18 B |
| 07/28/2026 | $263.25 | $272.42 (3.48%) | $272.61 | $263.25 | 2.46 M | $70.67 B |
| 07/27/2026 | $260.70 | $261.27 (0.22%) | $262.24 | $258.90 | 1.10 M | $67.77 B |
| 07/24/2026 | $254.38 | $259.97 (2.2%) | $260.65 | $254.33 | 1.07 M | $67.44 B |
| 07/23/2026 | $252.81 | $254.52 (0.68%) | $255.27 | $250.26 | 1.36 M | $66.02 B |
| 07/22/2026 | $250.53 | $251.83 (0.52%) | $252.49 | $249.37 | 1.29 M | $65.32 B |
| 07/21/2026 | $251.79 | $251.74 (-0.02%) | $252.79 | $249.64 | 1.06 M | $65.30 B |
| 07/20/2026 | $248.87 | $253.73 (1.95%) | $254.32 | $247.29 | 1.31 M | $65.82 B |
| 07/17/2026 | $245.54 | $249.90 (1.78%) | $250.58 | $244.00 | 1.86 M | $64.82 B |
| 07/16/2026 | $241.42 | $241.86 (0.18%) | $244.78 | $238.89 | 2.03 M | $62.74 B |
| 07/15/2026 | $241.13 | $239.48 (-0.68%) | $243.84 | $236.22 | 3.13 M | $62.12 B |
| 07/14/2026 | $252.39 | $250.35 (-0.81%) | $256.09 | $250.06 | 1.46 M | $64.94 B |
| 07/13/2026 | $253.32 | $256.45 (1.24%) | $256.64 | $251.97 | 1.38 M | $66.52 B |
| 07/10/2026 | $249.87 | $251.61 (0.7%) | $251.87 | $249.00 | 1.04 M | $65.27 B |
| 07/09/2026 | $251.83 | $248.64 (-1.27%) | $251.83 | $247.88 | 1.76 M | $64.50 B |
| 07/08/2026 | $254.15 | $251.17 (-1.17%) | $254.16 | $249.38 | 1.64 M | $65.15 B |
| 07/07/2026 | $252.59 | $251.46 (-0.45%) | $257.67 | $251.27 | 2.30 M | $65.23 B |
| 07/06/2026 | $249.05 | $248.37 (-0.27%) | $249.26 | $246.65 | 1.52 M | $64.43 B |
| 07/02/2026 | $243.40 | $250.33 (2.85%) | $250.38 | $242.28 | 1.60 M | $64.94 B |
| 07/01/2026 | $237.66 | $243.12 (2.3%) | $243.75 | $236.50 | 1.67 M | $63.07 B |
| 06/30/2026 | $241.47 | $237.94 (-1.46%) | $242.67 | $237.46 | 2.09 M | $61.72 B |
| 06/29/2026 | $237.74 | $241.38 (1.53%) | $241.78 | $236.82 | 1.50 M | $62.61 B |
| 06/26/2026 | $234.46 | $239.61 (2.2%) | $240.16 | $233.38 | 2.88 M | $62.15 B |
| 06/25/2026 | $234.86 | $231.60 (-1.39%) | $237.10 | $230.98 | 1.58 M | $60.08 B |
| 06/24/2026 | $232.48 | $233.54 (0.46%) | $236.39 | $230.00 | 2.71 M | $60.58 B |
| 06/23/2026 | $226.47 | $231.55 (2.24%) | $232.39 | $224.65 | 1.81 M | $60.06 B |
| 06/22/2026 | $222.53 | $222.56 (0.01%) | $226.26 | $221.11 | 2.91 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 |
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.
