5 DAY PERFORMANCE
-7.38%
1 MONTH PERFORMANCE
-3.56%
3 MONTH PERFORMANCE
-5.27%
6 MONTH PERFORMANCE
-1.27%
YEAR-TO-DATE PERFORMANCE
-3.57%
1 YEAR PERFORMANCE
+16.14%
The Allstate Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $199.00 | $201.77 (1.39%) | $202.00 | $198.91 | 955,097 | $54.93 B |
| 03/12/2025 | $201.21 | $198.25 (-1.47%) | $201.42 | $192.83 | 2.69 M | $54.06 B |
| 03/11/2025 | $198.49 | $201.58 (1.56%) | $203.60 | $194.16 | 3.41 M | $54.96 B |
| 03/10/2025 | $198.63 | $198.74 (0.06%) | $203.53 | $197.32 | 2.71 M | $54.19 B |
| 03/07/2025 | $197.30 | $200.73 (1.74%) | $201.42 | $195.78 | 1.96 M | $54.73 B |
| 03/06/2025 | $198.15 | $197.43 (-0.36%) | $198.54 | $195.54 | 1.46 M | $52.18 B |
| 03/05/2025 | $200.95 | $199.56 (-0.69%) | $201.49 | $196.93 | 1.60 M | $52.74 B |
| 03/04/2025 | $202.26 | $199.03 (-1.6%) | $202.50 | $198.42 | 2.51 M | $52.60 B |
| 03/03/2025 | $199.53 | $202.06 (1.27%) | $203.30 | $199.53 | 1.78 M | $53.40 B |
| 02/28/2025 | $196.94 | $199.15 (1.12%) | $199.94 | $195.67 | 3.37 M | $52.64 B |
| 02/27/2025 | $190.47 | $195.06 (2.41%) | $195.18 | $189.39 | 1.40 M | $51.55 B |
| 02/26/2025 | $190.11 | $188.43 (-0.88%) | $190.95 | $187.55 | 1.27 M | $49.80 B |
| 02/25/2025 | $190.25 | $190.48 (0.12%) | $191.42 | $188.92 | 912,200 | $50.34 B |
| 02/24/2025 | $186.64 | $188.75 (1.13%) | $190.30 | $186.49 | 2.01 M | $49.89 B |
| 02/21/2025 | $188.93 | $185.66 (-1.73%) | $189.75 | $185.40 | 1.43 M | $49.07 B |
| 02/20/2025 | $190.00 | $189.18 (-0.43%) | $190.49 | $185.60 | 1.38 M | $50.00 B |
| 02/19/2025 | $188.70 | $191.60 (1.54%) | $191.79 | $187.98 | 1.14 M | $50.64 B |
| 02/18/2025 | $188.24 | $188.95 (0.38%) | $190.85 | $187.73 | 3.62 M | $49.94 B |
| 02/14/2025 | $192.11 | $187.63 (-2.33%) | $192.69 | $185.80 | 3.92 M | $49.59 B |
| 02/13/2025 | $190.00 | $192.77 (1.46%) | $193.08 | $188.21 | 1.89 M | $50.95 B |
| 02/12/2025 | $188.09 | $189.33 (0.66%) | $189.46 | $186.03 | 2.64 M | $50.04 B |
| 02/11/2025 | $186.90 | $189.43 (1.35%) | $190.86 | $184.74 | 1.37 M | $50.07 B |
| 02/10/2025 | $189.73 | $186.58 (-1.66%) | $190.15 | $185.53 | 1.54 M | $49.31 B |
| 02/07/2025 | $192.00 | $190.24 (-0.92%) | $192.76 | $188.03 | 1.93 M | $50.28 B |
| 02/06/2025 | $195.00 | $191.88 (-1.6%) | $199.04 | $189.91 | 2.64 M | $50.71 B |
| 02/05/2025 | $193.33 | $193.01 (-0.17%) | $193.33 | $190.92 | 1.29 M | $51.01 B |
| 02/04/2025 | $191.18 | $190.87 (-0.16%) | $193.48 | $190.48 | 1.11 M | $50.45 B |
| 02/03/2025 | $190.88 | $191.98 (0.58%) | $192.77 | $187.49 | 1.22 M | $50.74 B |
| 01/31/2025 | $194.00 | $192.33 (-0.86%) | $194.58 | $192.28 | 1.62 M | $50.83 B |
| 01/30/2025 | $192.82 | $193.83 (0.52%) | $194.41 | $191.79 | 879,687 | $51.23 B |
| 01/29/2025 | $189.97 | $190.81 (0.44%) | $192.95 | $189.81 | 724,819 | $50.43 B |
| 01/28/2025 | $192.08 | $190.96 (-0.58%) | $192.92 | $190.23 | 875,610 | $50.47 B |
| 01/27/2025 | $187.32 | $193.19 (3.13%) | $193.27 | $187.21 | 1.52 M | $51.06 B |
| 01/24/2025 | $184.55 | $186.07 (0.82%) | $186.50 | $183.90 | 1.22 M | $49.18 B |
| 01/23/2025 | $185.25 | $184.66 (-0.32%) | $188.02 | $184.21 | 2.24 M | $48.81 B |
| 01/22/2025 | $191.02 | $185.25 (-3.02%) | $191.89 | $184.90 | 1.86 M | $48.96 B |
| 01/21/2025 | $190.23 | $189.75 (-0.25%) | $193.32 | $189.51 | 1.61 M | $50.15 B |
| 01/17/2025 | $191.31 | $188.90 (-1.26%) | $192.89 | $188.63 | 1.52 M | $49.93 B |
| 01/16/2025 | $188.41 | $191.10 (1.43%) | $191.96 | $187.78 | 1.50 M | $50.51 B |
| 01/15/2025 | $189.00 | $188.03 (-0.51%) | $190.16 | $186.95 | 1.67 M | $49.70 B |
| 01/14/2025 | $183.29 | $186.81 (1.92%) | $187.07 | $181.94 | 1.55 M | $49.37 B |
| 01/13/2025 | $178.40 | $182.54 (2.32%) | $184.35 | $178.13 | 2.38 M | $48.25 B |
| 01/10/2025 | $188.62 | $180.99 (-4.05%) | $190.75 | $176.46 | 4.64 M | $47.84 B |
| 01/08/2025 | $188.72 | $191.80 (1.63%) | $191.84 | $185.02 | 2.40 M | $50.69 B |
| 01/07/2025 | $186.09 | $186.04 (-0.03%) | $187.60 | $184.19 | 2.27 M | $49.17 B |
| 01/06/2025 | $191.62 | $185.91 (-2.98%) | $192.55 | $185.35 | 2.62 M | $49.14 B |
| 01/03/2025 | $192.72 | $191.45 (-0.66%) | $193.50 | $190.84 | 1.43 M | $50.60 B |
| 01/02/2025 | $193.03 | $191.95 (-0.56%) | $193.76 | $190.42 | 1.72 M | $50.73 B |
| 12/31/2024 | $192.53 | $192.79 (0.14%) | $193.40 | $191.80 | 758,019 | $50.95 B |
| 12/30/2024 | $192.85 | $192.55 (-0.16%) | $193.13 | $189.76 | 1.04 M | $50.89 B |
| 12/27/2024 | $194.16 | $193.80 (-0.19%) | $195.79 | $192.59 | 1.09 M | $51.22 B |
| 12/26/2024 | $195.46 | $195.62 (0.08%) | $195.92 | $194.52 | 563,305 | $51.70 B |
| 12/24/2024 | $193.87 | $195.52 (0.85%) | $195.82 | $192.92 | 453,220 | $51.68 B |
| 12/23/2024 | $192.55 | $193.63 (0.56%) | $193.84 | $191.70 | 1.34 M | $51.18 B |
| 12/20/2024 | $188.43 | $193.56 (2.72%) | $194.92 | $187.41 | 2.35 M | $51.16 B |
| 12/19/2024 | $189.66 | $189.79 (0.07%) | $192.13 | $188.38 | 1.48 M | $50.16 B |
| 12/18/2024 | $192.49 | $189.25 (-1.68%) | $193.69 | $189.09 | 1.38 M | $50.02 B |
| 12/17/2024 | $194.16 | $193.40 (-0.39%) | $194.51 | $191.63 | 1.32 M | $51.12 B |
| 12/16/2024 | $197.01 | $195.02 (-1.01%) | $198.60 | $194.88 | 1.41 M | $51.54 B |
| 12/13/2024 | $193.82 | $196.26 (1.26%) | $197.69 | $193.63 | 1.80 M | $51.87 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.
