The Allstate Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	22.980	22.980	22.980	22.980	21.860	2
2023-06-12	22.980	22.980	22.980	22.980	21.860	11
2023-06-09	22.980	22.980	22.980	22.980	21.860	1
2023-06-07	22.560	23.060	22.560	23.060	21.936	4
2023-06-06	22.750	22.750	22.500	22.500	21.403	22
2023-06-05	22.620	22.660	22.460	22.460	21.365	13
2023-06-02	22.650	22.650	22.650	22.650	21.546	0
2023-06-01	22.650	22.650	22.650	22.650	21.546	0
2023-05-31	22.650	22.650	22.650	22.650	21.374	0
2023-05-30	22.650	22.650	22.650	22.650	21.374	0
2023-05-29	22.900	22.900	22.650	22.650	21.374	11
2023-05-26	23.090	23.090	22.900	22.900	21.610	24
2023-05-25	24.060	24.060	24.060	24.060	22.705	0
2023-05-24	24.060	24.060	24.060	24.060	22.705	0
2023-05-23	24.060	24.060	24.060	24.060	22.705	10
2023-05-22	24.020	24.440	24.020	24.440	23.064	9
2023-05-19	24.050	24.050	24.050	24.050	22.695	0
2023-05-18	24.050	24.050	24.050	24.050	22.695	0
2023-05-17	24.050	24.050	24.050	24.050	22.695	0
2023-05-16	24.050	24.050	24.050	24.050	22.695	1
2023-05-15	24.060	24.060	24.050	24.050	22.695	3
2023-05-12	22.940	22.940	22.940	22.940	21.648	0
2023-05-11	22.940	22.940	22.940	22.940	21.648	0
2023-05-10	22.940	22.940	22.940	22.940	21.648	0
2023-05-09	22.940	22.940	22.940	22.940	21.648	0
2023-05-08	22.940	22.940	22.940	22.940	21.648	0
2023-05-05	22.940	22.940	22.940	22.940	21.648	0
2023-05-04	22.940	22.940	22.940	22.940	21.648	1
2023-05-03	23.520	23.520	23.520	23.520	22.195	1
2023-05-02	23.860	23.860	23.860	23.860	22.516	4
2023-04-28	24.260	24.260	24.260	24.260	22.894	0
2023-04-27	24.260	24.260	24.260	24.260	22.894	0
2023-04-26	24.260	24.260	24.260	24.260	22.894	0
2023-04-25	24.260	24.260	24.260	24.260	22.894	0
2023-04-24	24.260	24.260	24.260	24.260	22.894	1
2023-04-20	23.580	23.580	23.580	23.580	22.252	0
2023-04-19	23.580	23.580	23.580	23.580	22.252	0
2023-04-18	23.580	23.580	23.580	23.580	22.252	1
2023-04-17	23.280	23.560	23.280	23.560	22.233	6
2023-04-14	23.260	23.260	23.260	23.260	21.950	2
2023-04-13	23.500	23.500	23.400	23.400	22.082	241
2023-04-12	24.000	24.000	23.780	23.940	22.592	5
2023-04-11	24.260	24.260	24.260	24.260	22.894	0
2023-04-10	24.260	24.260	24.260	24.260	22.894	0
2023-04-06	24.260	24.260	24.260	24.260	22.894	0
2023-04-05	24.260	24.260	24.260	24.260	22.894	1
2023-04-04	24.020	24.020	24.020	24.020	22.667	0
2023-04-03	24.020	24.020	24.020	24.020	22.667	2
2023-03-31	24.460	24.460	24.460	24.460	23.082	0
2023-03-30	24.460	24.460	24.460	24.460	23.082	0
2023-03-29	24.460	24.460	24.460	24.460	23.082	20
2023-03-28	24.460	24.460	24.460	24.460	23.082	0
2023-03-27	24.460	24.460	24.460	24.460	23.082	0
2023-03-24	24.460	24.460	24.460	24.460	23.082	0
2023-03-23	24.460	24.460	24.460	24.460	23.082	0
2023-03-22	24.440	24.460	24.440	24.460	23.082	3
2023-03-21	24.390	24.390	24.390	24.390	23.016	0
2023-03-20	24.390	24.390	24.390	24.390	23.016	0
2023-03-17	24.390	24.390	24.390	24.390	23.016	0
2023-03-16	24.390	24.390	24.390	24.390	23.016	0

← NewerPage 15 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.