The Allstate Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	22.400	22.400	22.400	22.400	21.438	0
2023-09-04	22.400	22.400	22.400	22.400	21.438	0
2023-09-01	22.400	22.400	22.400	22.400	21.438	1
2023-08-31	22.180	22.180	22.180	22.180	21.227	47
2023-08-30	21.880	22.000	21.500	22.000	21.055	98
2023-08-29	20.980	21.880	20.980	21.880	20.813	57
2023-08-28	21.410	21.410	21.410	21.410	20.366	132
2023-08-25	21.440	21.440	21.440	21.440	20.395	0
2023-08-24	21.440	21.440	21.440	21.440	20.395	1
2023-08-23	22.120	22.120	22.120	22.120	21.042	0
2023-08-22	22.120	22.120	22.120	22.120	21.042	0
2023-08-21	22.120	22.120	22.120	22.120	21.042	0
2023-08-18	22.120	22.120	22.120	22.120	21.042	0
2023-08-17	22.120	22.120	22.120	22.120	21.042	0
2023-08-16	22.120	22.120	22.120	22.120	21.042	0
2023-08-15	22.120	22.120	22.120	22.120	21.042	0
2023-08-14	22.120	22.120	22.120	22.120	21.042	6
2023-08-11	22.560	22.560	22.560	22.560	21.460	0
2023-08-10	22.560	22.560	22.560	22.560	21.460	0
2023-08-09	22.700	22.700	22.560	22.560	21.460	9
2023-08-08	22.360	22.400	22.360	22.400	21.308	2
2023-08-07	22.680	22.680	22.680	22.680	21.574	8
2023-08-04	22.700	22.700	22.700	22.700	21.593	15
2023-08-03	22.330	22.740	22.330	22.740	21.631	2
2023-08-02	22.490	22.490	21.300	21.410	20.366	3
2023-08-01	22.490	22.490	22.490	22.490	21.393	1
2023-07-31	22.400	22.400	22.400	22.400	21.308	10
2023-07-28	22.400	22.400	22.400	22.400	21.308	0
2023-07-27	22.260	22.400	22.260	22.400	21.308	23
2023-07-26	22.240	22.240	22.240	22.240	21.156	2
2023-07-25	22.260	22.260	22.260	22.260	21.175	0
2023-07-24	22.200	22.260	22.200	22.260	21.175	2
2023-07-21	22.210	22.210	22.040	22.070	20.994	3
2023-07-20	21.360	21.360	21.360	21.360	20.319	1
2023-07-19	20.660	20.660	20.660	20.660	19.653	0
2023-07-18	20.660	20.660	20.660	20.660	19.653	1
2023-07-17	20.340	20.340	20.340	20.340	19.348	0
2023-07-14	20.540	20.540	20.300	20.340	19.348	15
2023-07-13	21.340	21.340	20.920	20.920	19.900	3
2023-07-12	21.780	21.780	21.460	21.460	20.414	6
2023-07-11	21.800	21.800	21.800	21.800	20.737	0
2023-07-10	21.840	21.840	21.680	21.800	20.737	14
2023-07-07	22.300	22.300	22.300	22.300	21.213	0
2023-07-06	22.730	22.730	22.300	22.300	21.213	10
2023-07-05	22.280	22.280	22.280	22.280	21.194	0
2023-07-04	22.280	22.280	22.280	22.280	21.194	0
2023-07-03	22.280	22.280	22.280	22.280	21.194	10
2023-06-30	22.280	22.280	22.280	22.280	21.194	1
2023-06-29	21.650	21.650	21.650	21.650	20.594	0
2023-06-28	21.650	21.650	21.650	21.650	20.594	0
2023-06-27	21.650	21.650	21.650	21.650	20.594	0
2023-06-26	21.500	21.650	21.500	21.650	20.594	10
2023-06-23	21.420	21.420	21.420	21.420	20.376	0
2023-06-22	21.420	21.420	21.420	21.420	20.376	0
2023-06-21	21.390	21.420	21.170	21.420	20.376	6
2023-06-20	21.830	21.830	21.830	21.830	20.766	1
2023-06-19	22.140	22.140	22.140	22.140	21.061	0
2023-06-16	22.090	22.500	22.090	22.140	21.061	328
2023-06-15	22.500	22.500	21.940	22.090	21.013	387
2023-06-14	23.000	23.000	22.500	22.500	21.403	6

← NewerPage 14 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.