The Allstate Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	28.410	28.410	28.410	28.410	26.636	0
2022-12-15	28.410	28.410	28.410	28.410	26.636	0
2022-12-14	28.410	28.410	28.410	28.410	26.636	0
2022-12-13	28.410	28.410	28.410	28.410	26.636	0
2022-12-12	28.410	28.410	28.410	28.410	26.636	0
2022-12-09	28.410	28.410	28.410	28.410	26.636	0
2022-12-08	28.410	28.410	28.410	28.410	26.636	0
2022-12-07	28.410	28.410	28.410	28.410	26.636	0
2022-12-06	28.410	28.410	28.410	28.410	26.636	0
2022-12-05	28.410	28.410	28.410	28.410	26.636	0
2022-12-02	28.410	28.410	28.410	28.410	26.636	0
2022-12-01	28.410	28.410	28.410	28.410	26.636	1
2022-11-30	29.430	29.430	28.650	28.650	26.861	2
2022-11-29	29.970	29.970	29.970	29.970	28.099	1
2022-11-28	28.933	28.933	28.933	28.933	26.946	0
2022-11-25	347.20	347.20	347.20	347.20	26.946	0
2022-11-24	347.20	347.20	347.20	347.20	26.946	0
2022-11-23	347.20	347.20	347.20	347.20	26.946	0
2022-11-22	347.20	347.20	347.20	347.20	26.946	0
2022-11-21	347.20	347.20	347.20	347.20	26.946	0
2022-11-18	347.20	347.20	347.20	347.20	26.946	0
2022-11-17	347.20	347.20	347.20	347.20	26.946	0
2022-11-16	347.20	347.20	347.20	347.20	26.946	0
2022-11-14	347.20	347.20	347.20	347.20	26.946	36
2022-11-11	334.80	334.80	334.80	334.80	25.984	0
2022-11-10	334.80	334.80	334.80	334.80	25.984	0
2022-11-09	334.80	334.80	334.80	334.80	25.984	0
2022-11-08	337.61	337.61	334.80	334.80	25.984	72
2022-11-07	325.05	325.05	325.05	325.05	25.227	0
2022-11-04	325.05	325.05	325.05	325.05	25.227	0
2022-11-03	325.05	325.05	325.05	325.05	25.227	0
2022-11-01	325.05	325.05	325.05	325.05	25.227	0
2022-10-31	325.05	325.05	325.05	325.05	25.227	0
2022-10-28	325.05	325.05	325.05	325.05	25.227	0
2022-10-27	325.05	325.05	325.05	325.05	25.227	0
2022-10-26	325.05	325.05	325.05	325.05	25.227	0
2022-10-25	325.05	325.05	325.05	325.05	25.227	0
2022-10-24	325.05	325.05	325.05	325.05	25.227	0
2022-10-21	325.05	325.05	325.05	325.05	25.227	0
2022-10-20	325.05	325.05	325.05	325.05	25.227	0
2022-10-19	325.05	325.05	325.05	325.05	25.227	0
2022-10-18	325.05	325.05	325.05	325.05	25.227	0
2022-10-17	325.05	325.05	325.05	325.05	25.227	0
2022-10-14	325.05	325.05	325.05	325.05	25.227	0
2022-10-13	325.05	325.05	325.05	325.05	25.227	0
2022-10-11	325.05	325.05	325.05	325.05	25.227	0
2022-10-10	325.05	325.05	325.05	325.05	25.227	0
2022-10-07	325.05	325.05	325.05	325.05	25.227	0
2022-10-06	325.05	325.05	325.05	325.05	25.227	0
2022-10-05	325.05	325.05	325.05	325.05	25.227	0
2022-10-04	325.05	325.05	325.05	325.05	25.227	0
2022-10-03	325.05	325.05	325.05	325.05	25.227	0
2022-09-30	325.05	325.05	325.05	325.05	25.227	0
2022-09-29	325.05	325.05	325.05	325.05	25.227	0
2022-09-28	325.05	325.05	325.05	325.05	25.227	0
2022-09-27	325.05	325.05	325.05	325.05	25.227	0
2022-09-26	325.05	325.05	325.05	325.05	25.227	0
2022-09-23	325.05	325.05	325.05	325.05	25.227	0
2022-09-22	325.05	325.05	325.05	325.05	25.227	0
2022-09-21	325.05	325.05	325.05	325.05	25.227	0

← NewerPage 17 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.