The Allstate Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	35.400	35.400	35.400	35.400	34.324	0
2024-05-28	35.400	35.400	35.400	35.400	34.177	0
2024-05-27	35.400	35.400	35.400	35.400	34.177	0
2024-05-24	35.400	35.400	35.400	35.400	34.177	0
2024-05-23	35.400	35.400	35.400	35.400	34.177	20
2024-05-22	35.310	35.310	35.310	35.310	34.090	0
2024-05-21	35.310	35.310	35.310	35.310	34.090	0
2024-05-20	35.310	35.310	35.310	35.310	34.090	1
2024-05-17	36.060	36.060	36.040	36.040	34.795	5
2024-05-16	36.480	36.480	36.480	36.480	35.219	1
2024-05-15	36.400	36.400	36.400	36.400	35.142	2
2024-05-14	36.360	36.520	36.360	36.520	35.258	2
2024-05-13	36.060	36.060	36.060	36.060	34.814	0
2024-05-10	36.060	36.060	36.060	36.060	34.814	0
2024-05-09	36.060	36.060	36.060	36.060	34.814	0
2024-05-08	36.060	36.060	36.060	36.060	34.814	1
2024-05-07	35.880	35.880	35.880	35.880	34.640	1
2024-05-06	35.520	35.880	35.520	35.880	34.640	62
2024-05-03	38.000	38.000	38.000	38.000	36.687	0
2024-05-02	38.000	38.000	38.000	38.000	36.687	0
2024-04-30	38.000	38.000	38.000	38.000	36.687	0
2024-04-29	38.000	38.000	38.000	38.000	36.687	0
2024-04-26	38.000	38.000	38.000	38.000	36.687	0
2024-04-25	38.000	38.000	38.000	38.000	36.687	0
2024-04-24	38.000	38.000	38.000	38.000	36.687	0
2024-04-23	38.000	38.000	38.000	38.000	36.687	1
2024-04-22	37.360	37.360	37.360	37.360	36.069	0
2024-04-19	37.560	37.560	37.360	37.360	36.069	91
2024-04-18	36.830	36.830	36.830	36.830	35.557	61
2024-04-17	35.300	35.300	35.300	35.300	34.080	200
2024-04-16	36.200	36.200	36.200	36.200	34.949	310
2024-04-15	35.680	35.680	35.680	35.680	34.447	0
2024-04-12	35.680	35.680	35.680	35.680	34.447	10
2024-04-11	35.480	35.480	35.480	35.480	34.254	2
2024-04-10	35.120	35.120	35.120	35.120	33.906	0
2024-04-09	35.120	35.120	35.120	35.120	33.906	1
2024-04-08	36.680	36.680	36.680	36.680	35.413	0
2024-04-05	35.800	36.680	35.800	36.680	35.413	101
2024-04-04	36.360	36.360	36.360	36.360	35.104	60
2024-04-03	36.520	36.520	36.520	36.520	35.258	200
2024-04-02	36.390	36.390	36.390	36.390	35.133	310
2024-04-01	35.360	35.360	35.360	35.360	34.138	0
2024-03-28	35.360	35.360	35.360	35.360	34.138	0
2024-03-27	35.360	35.360	35.360	35.360	34.138	0
2024-03-26	33.860	35.440	33.860	35.360	34.138	64
2024-03-25	33.990	33.990	33.990	33.990	32.816	0
2024-03-22	33.990	33.990	33.990	33.990	32.816	0
2024-03-21	33.990	33.990	33.990	33.990	32.816	0
2024-03-20	33.990	33.990	33.990	33.990	32.816	0
2024-03-19	34.240	34.240	33.990	33.990	32.816	1,901
2024-03-18	32.790	32.790	32.790	32.790	31.657	0
2024-03-15	32.790	32.790	32.790	32.790	31.657	0
2024-03-14	32.790	32.790	32.790	32.790	31.657	0
2024-03-13	32.790	32.790	32.790	32.790	31.657	0
2024-03-12	32.790	32.790	32.790	32.790	31.657	0
2024-03-11	32.710	32.790	32.710	32.790	31.657	60
2024-03-08	32.700	32.700	32.700	32.700	31.570	0
2024-03-07	32.700	32.700	32.700	32.700	31.570	0
2024-03-06	32.700	32.700	32.700	32.700	31.570	0
2024-03-05	32.700	32.700	32.700	32.700	31.570	0

← NewerPage 11 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.1645 USD
2026-05-29	0.1636 USD
2026-02-27	0.1627 USD
2025-11-28	0.1585 USD
2025-08-28	0.1559 USD
2025-06-06	0.1590 USD
2025-03-07	0.1660 USD
2024-11-28	0.1652 USD
2024-08-29	0.1457 USD
2024-05-29	0.1521 USD
2024-03-01	0.1354 USD
2023-11-29	0.1277 USD
2023-08-30	0.1326 USD
2023-06-01	0.1801 USD
2023-02-27	0.1882 USD
2022-11-29	0.1929 USD
2022-08-30	2.1847 USD
2022-02-24	1.9622 USD
2021-11-29	2.2992 USD
2021-08-30	2.1950 USD
2021-06-02	2.0366 USD
2020-08-27	1.4448 USD
2020-05-28	1.4484 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.