The Allstate Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	25.260	25.260	24.390	24.390	23.016	3
2023-03-14	25.240	25.240	25.240	25.240	23.818	1
2023-03-13	25.140	25.140	25.140	25.140	23.724	2
2023-03-10	25.880	25.880	25.860	25.860	24.404	41
2023-03-09	26.190	26.190	26.190	26.190	24.715	5
2023-03-08	26.940	26.940	26.940	26.940	25.423	0
2023-03-07	26.940	26.940	26.940	26.940	25.423	1
2023-03-06	27.630	27.630	27.500	27.500	25.951	3
2023-03-03	27.480	27.480	27.480	27.480	25.932	1
2023-03-02	27.330	27.330	27.300	27.300	25.762	2
2023-03-01	27.900	27.900	27.900	27.900	26.329	0
2023-02-28	28.080	28.080	27.900	27.900	26.329	2
2023-02-27	29.040	29.040	29.040	29.040	27.404	0
2023-02-24	29.040	29.040	29.040	29.040	27.227	0
2023-02-23	29.040	29.040	29.040	29.040	27.227	0
2023-02-22	29.040	29.040	29.040	29.040	27.227	26
2023-02-17	29.780	29.780	29.780	29.780	27.921	0
2023-02-16	29.780	29.780	29.780	29.780	27.921	0
2023-02-15	29.780	29.780	29.780	29.780	27.921	1
2023-02-14	29.010	29.010	29.010	29.010	27.199	1
2023-02-13	29.250	29.250	29.250	29.250	27.424	1
2023-02-10	29.220	29.220	29.220	29.220	27.396	0
2023-02-09	29.780	29.780	29.220	29.220	27.396	2
2023-02-08	29.460	29.760	29.460	29.760	27.902	2
2023-02-07	27.410	27.410	27.410	27.410	25.699	0
2023-02-06	27.410	27.410	27.410	27.410	25.699	0
2023-02-03	27.410	27.410	27.410	27.410	25.699	0
2023-02-02	27.410	27.410	27.410	27.410	25.699	1
2023-02-01	27.300	27.300	26.800	27.050	25.361	152
2023-01-31	27.440	27.440	27.440	27.440	25.727	0
2023-01-30	27.240	27.440	27.240	27.440	25.727	27
2023-01-27	29.500	29.500	29.500	29.500	27.658	2
2023-01-26	29.450	29.450	29.450	29.450	27.611	0
2023-01-25	29.450	29.450	29.450	29.450	27.611	0
2023-01-24	29.450	29.450	29.450	29.450	27.611	0
2023-01-23	29.450	29.450	29.450	29.450	27.611	0
2023-01-20	29.450	29.450	29.450	29.450	27.611	0
2023-01-19	29.450	29.450	29.450	29.450	27.611	0
2023-01-18	29.450	29.450	29.450	29.450	27.611	0
2023-01-17	29.450	29.450	29.450	29.450	27.611	0
2023-01-16	29.450	29.450	29.450	29.450	27.611	0
2023-01-13	28.800	29.450	28.800	29.450	27.611	2
2023-01-12	30.030	30.030	30.030	30.030	28.155	0
2023-01-11	30.030	30.030	30.030	30.030	28.155	1
2023-01-10	30.710	30.710	30.710	30.710	28.793	11
2023-01-09	30.690	30.690	30.690	30.690	28.774	1
2023-01-06	30.800	30.800	30.800	30.800	28.877	0
2023-01-05	30.800	30.800	30.800	30.800	28.877	1
2023-01-04	30.530	30.530	30.530	30.530	28.624	0
2023-01-03	30.530	30.530	30.530	30.530	28.624	0
2023-01-02	30.470	30.540	30.470	30.530	28.624	34
2022-12-29	29.820	29.820	29.820	29.820	27.958	2
2022-12-28	29.150	29.150	29.150	29.150	27.330	0
2022-12-27	29.150	29.150	29.150	29.150	27.330	0
2022-12-26	29.150	29.150	29.150	29.150	27.330	3
2022-12-23	29.050	29.050	29.050	29.050	27.236	0
2022-12-22	29.050	29.050	29.050	29.050	27.236	3
2022-12-21	29.050	29.050	29.050	29.050	27.236	0
2022-12-20	29.050	29.050	29.050	29.050	27.236	0
2022-12-19	29.050	29.050	29.050	29.050	27.236	50

← NewerPage 16 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.