5 DAY PERFORMANCE
-18.49%
1 MONTH PERFORMANCE
-18.17%
3 MONTH PERFORMANCE
-6.08%
6 MONTH PERFORMANCE
+1.02%
YEAR-TO-DATE PERFORMANCE
-0.21%
1 YEAR PERFORMANCE
+0.82%
Allstate Corp (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $250.00 | $247.25 (-1.1%) | $251.49 | $246.35 | 600.55 K | $63.43 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 |
| 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 |
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.
