The Allstate Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	28.110	28.550	28.110	28.550	27.449	5
2023-12-01	28.000	28.000	28.000	28.000	26.921	36
2023-11-30	28.080	28.080	28.080	28.080	26.997	0
2023-11-29	28.080	28.080	28.080	28.080	26.997	2
2023-11-28	27.870	27.870	27.870	27.870	26.673	0
2023-11-27	27.870	27.870	27.870	27.870	26.673	3
2023-11-24	27.750	27.750	27.750	27.750	26.558	1
2023-11-23	27.250	27.250	27.250	27.250	26.079	0
2023-11-22	27.250	27.250	27.250	27.250	26.079	0
2023-11-21	27.250	27.250	27.250	27.250	26.079	1
2023-11-20	29.990	29.990	27.210	27.210	26.041	3
2023-11-17	27.450	27.450	27.360	27.360	26.185	6
2023-11-16	26.840	27.330	26.840	27.330	26.156	11
2023-11-14	26.850	26.850	26.790	26.820	25.668	2,692
2023-11-13	27.270	27.270	26.940	26.940	25.783	9
2023-11-10	26.520	26.520	26.520	26.520	25.381	4
2023-11-09	26.430	26.430	26.430	26.430	25.295	4
2023-11-08	26.760	26.760	26.250	26.250	25.122	7
2023-11-07	26.940	26.940	26.940	26.940	25.783	0
2023-11-06	26.790	26.940	26.790	26.940	25.783	10
2023-11-03	26.890	27.060	26.890	27.060	25.898	10
2023-11-01	25.740	25.740	25.740	25.740	24.634	0
2023-10-31	25.740	25.740	25.740	25.740	24.634	30
2023-10-30	25.740	25.740	25.740	25.740	24.634	0
2023-10-27	25.740	25.740	25.740	25.740	24.634	3
2023-10-26	26.220	26.220	26.220	26.220	25.094	30
2023-10-25	26.220	26.220	26.220	26.220	25.094	2
2023-10-24	26.070	26.070	26.070	26.070	24.950	0
2023-10-23	26.070	26.070	26.070	26.070	24.950	0
2023-10-20	26.280	26.280	26.070	26.070	24.950	5
2023-10-19	26.790	26.790	26.790	26.790	25.639	1
2023-10-18	26.880	27.180	26.760	26.790	25.639	64
2023-10-17	24.560	24.560	24.560	24.560	23.505	0
2023-10-16	24.560	24.560	24.560	24.560	23.505	0
2023-10-13	24.540	24.560	24.540	24.560	23.505	2
2023-10-11	23.240	23.240	23.240	23.240	22.242	0
2023-10-10	23.240	23.240	23.240	23.240	22.242	0
2023-10-09	23.240	23.240	23.240	23.240	22.242	0
2023-10-06	23.240	23.240	23.240	23.240	22.242	0
2023-10-05	23.240	23.240	23.240	23.240	22.242	0
2023-10-04	23.240	23.240	23.240	23.240	22.242	0
2023-10-03	23.240	23.240	23.240	23.240	22.242	0
2023-10-02	23.240	23.240	23.240	23.240	22.242	2
2023-09-29	23.620	23.620	23.620	23.620	22.605	1
2023-09-28	23.620	23.620	23.620	23.620	22.605	0
2023-09-27	23.620	23.620	23.620	23.620	22.605	1
2023-09-26	23.670	23.670	23.620	23.620	22.605	4
2023-09-25	23.670	23.670	23.670	23.670	22.653	1
2023-09-22	23.270	23.270	23.270	23.270	22.270	0
2023-09-21	23.270	23.270	23.270	23.270	22.270	0
2023-09-20	23.260	23.270	23.260	23.270	22.270	9
2023-09-19	22.660	22.850	22.660	22.850	21.868	4
2023-09-18	22.150	22.440	22.000	22.440	21.476	31
2023-09-15	22.150	22.150	22.150	22.150	21.199	6
2023-09-14	22.410	22.420	22.410	22.420	21.457	21
2023-09-13	22.620	22.620	22.420	22.420	21.457	22
2023-09-12	22.620	22.620	22.620	22.620	21.648	20
2023-09-11	22.080	22.080	22.080	22.080	21.132	0
2023-09-08	22.600	22.600	22.080	22.080	21.132	9
2023-09-06	22.460	22.460	22.460	22.460	21.495	1

← NewerPage 13 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.