The Allstate Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	32.700	32.700	32.700	32.700	31.570	0
2024-03-01	32.700	32.700	32.700	32.700	31.570	0
2024-02-29	32.700	32.700	32.700	32.700	31.439	0
2024-02-28	32.700	32.700	32.700	32.700	31.439	0
2024-02-27	32.700	32.700	32.700	32.700	31.439	1
2024-02-26	33.060	33.060	33.060	33.060	31.785	0
2024-02-23	33.060	33.060	33.060	33.060	31.785	0
2024-02-22	33.110	33.110	32.940	33.060	31.785	3
2024-02-21	33.080	33.080	33.080	33.080	31.805	0
2024-02-20	33.080	33.080	33.080	33.080	31.805	0
2024-02-19	33.080	33.080	33.080	33.080	31.805	1
2024-02-16	33.550	33.550	33.550	33.550	32.257	0
2024-02-15	32.970	33.550	32.970	33.550	32.257	2
2024-02-14	33.250	33.390	33.250	33.390	32.103	2
2024-02-09	33.870	33.870	33.870	33.870	32.564	0
2024-02-08	33.870	33.870	33.870	33.870	32.564	20
2024-02-07	31.740	31.740	31.740	31.740	30.516	0
2024-02-06	31.740	31.740	31.740	31.740	30.516	0
2024-02-05	31.740	31.740	31.740	31.740	30.516	0
2024-02-02	31.740	31.740	31.740	31.740	30.516	0
2024-02-01	31.740	31.740	31.740	31.740	30.516	2
2024-01-31	32.180	32.180	31.980	31.980	30.747	9
2024-01-30	32.160	32.160	32.160	32.160	30.920	0
2024-01-29	32.250	32.370	32.160	32.160	30.920	11
2024-01-26	32.760	32.760	32.760	32.760	31.497	0
2024-01-25	32.760	32.760	32.760	32.760	31.497	0
2024-01-24	32.760	32.760	32.760	32.760	31.497	11
2024-01-23	32.100	32.100	32.100	32.100	30.863	0
2024-01-22	32.100	32.100	32.100	32.100	30.863	0
2024-01-19	32.010	32.100	32.010	32.100	30.863	4
2024-01-18	30.870	30.870	30.870	30.870	29.680	0
2024-01-17	30.870	30.870	30.870	30.870	29.680	0
2024-01-16	30.810	30.900	30.810	30.870	29.680	2,688
2024-01-15	30.720	30.720	30.720	30.720	29.536	0
2024-01-12	30.720	30.720	30.720	30.720	29.536	1
2024-01-11	30.450	30.450	30.450	30.450	29.276	5
2024-01-10	30.540	30.540	30.540	30.540	29.363	200
2024-01-09	29.500	29.500	29.500	29.500	28.363	0
2024-01-08	29.500	29.500	29.500	29.500	28.363	5
2024-01-05	29.500	29.500	29.500	29.500	28.363	0
2024-01-04	29.500	29.500	29.500	29.500	28.363	0
2024-01-03	29.500	29.500	29.500	29.500	28.363	1
2024-01-02	28.950	29.050	28.950	29.050	27.930	10
2023-12-28	27.690	27.690	27.690	27.690	26.623	0
2023-12-27	27.930	27.930	27.690	27.690	26.623	6
2023-12-26	27.490	27.490	27.490	27.490	26.430	0
2023-12-22	27.490	27.490	27.490	27.490	26.430	1
2023-12-21	29.000	29.000	27.450	27.450	26.392	7
2023-12-20	28.000	28.000	28.000	28.000	26.921	10
2023-12-19	28.470	28.470	28.470	28.470	27.372	0
2023-12-18	28.470	28.470	28.470	28.470	27.372	1
2023-12-15	28.660	28.890	28.660	28.890	27.776	8
2023-12-14	28.660	28.660	28.660	28.660	27.555	0
2023-12-13	28.660	28.660	28.660	28.660	27.555	0
2023-12-12	28.660	28.660	28.660	28.660	27.555	0
2023-12-11	28.660	28.660	28.660	28.660	27.555	0
2023-12-08	28.660	28.660	28.660	28.660	27.555	0
2023-12-07	28.660	28.660	28.660	28.660	27.555	0
2023-12-06	28.660	28.660	28.660	28.660	27.555	0
2023-12-05	28.660	28.660	28.660	28.660	27.555	3

← NewerPage 12 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.