The Allstate Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	325.05	325.05	325.05	325.05	25.227	0
2022-09-19	325.05	325.05	325.05	325.05	25.227	0
2022-09-16	325.05	325.05	325.05	325.05	25.227	0
2022-09-15	325.05	325.05	325.05	325.05	25.227	0
2022-09-14	325.05	325.05	325.05	325.05	25.227	0
2022-09-13	325.05	325.05	325.05	325.05	25.227	0
2022-09-12	325.05	325.05	325.05	325.05	25.227	0
2022-09-09	325.05	325.05	325.05	325.05	25.227	0
2022-09-08	325.05	325.05	325.05	325.05	25.227	0
2022-09-06	325.05	325.05	325.05	325.05	25.227	0
2022-09-05	325.05	325.05	325.05	325.05	25.227	0
2022-09-02	325.05	325.05	325.05	325.05	25.227	0
2022-09-01	325.05	325.05	325.05	325.05	25.227	0
2022-08-31	325.05	325.05	325.05	325.05	25.227	0
2022-08-30	325.05	325.05	325.05	325.05	25.227	0
2022-08-29	325.05	325.05	325.05	325.05	25.057	0
2022-08-26	325.05	325.05	325.05	325.05	25.057	0
2022-08-25	325.05	325.05	325.05	325.05	25.057	840
2022-08-24	306.00	306.00	306.00	306.00	23.589	0
2022-08-23	306.00	306.00	306.00	306.00	23.589	0
2022-08-22	306.00	306.00	306.00	306.00	23.589	0
2022-08-19	306.00	306.00	306.00	306.00	23.589	0
2022-08-18	306.00	306.00	306.00	306.00	23.589	0
2022-08-17	306.00	306.00	306.00	306.00	23.589	0
2022-08-16	306.00	306.00	306.00	306.00	23.589	0
2022-08-15	306.00	306.00	306.00	306.00	23.589	0
2022-08-12	306.00	306.00	306.00	306.00	23.589	0
2022-08-11	306.00	306.00	306.00	306.00	23.589	0
2022-08-10	306.00	306.00	306.00	306.00	23.589	0
2022-08-09	306.00	306.00	306.00	306.00	23.589	72
2022-08-08	300.20	300.20	300.20	300.20	23.142	0
2022-08-05	300.20	300.20	300.20	300.20	23.142	0
2022-08-04	300.20	300.20	300.20	300.20	23.142	0
2022-08-03	300.20	300.20	300.20	300.20	23.142	0
2022-08-02	300.20	300.20	300.20	300.20	23.142	0
2022-08-01	300.20	300.20	300.20	300.20	23.142	0
2022-07-29	300.20	300.20	300.20	300.20	23.142	0
2022-07-28	300.20	300.20	300.20	300.20	23.142	72
2022-07-27	320.05	320.05	320.05	320.05	24.672	0
2022-07-26	320.05	320.05	320.05	320.05	24.672	0
2022-07-25	320.05	320.05	320.05	320.05	24.672	0
2022-07-22	320.05	320.05	320.05	320.05	24.672	0
2022-07-21	320.05	320.05	320.05	320.05	24.672	0
2022-07-20	320.05	320.05	320.05	320.05	24.672	0
2022-07-19	320.05	320.05	320.05	320.05	24.672	0
2022-07-18	320.05	320.05	320.05	320.05	24.672	0
2022-07-15	320.05	320.05	320.05	320.05	24.672	0
2022-07-14	320.05	320.05	320.05	320.05	24.672	0
2022-07-13	320.05	320.05	320.05	320.05	24.672	0
2022-07-12	320.05	320.05	320.05	320.05	24.672	0
2022-07-11	320.05	320.05	320.05	320.05	24.672	0
2022-07-08	320.05	320.05	320.05	320.05	24.672	0
2022-07-07	320.05	320.05	320.05	320.05	24.672	0
2022-07-06	320.05	320.05	320.05	320.05	24.672	0
2022-07-05	320.05	320.05	320.05	320.05	24.672	0
2022-07-04	320.05	320.05	320.05	320.05	24.672	0
2022-07-01	320.05	320.05	320.05	320.05	24.672	0
2022-06-30	320.05	320.05	320.05	320.05	24.672	0
2022-06-29	320.05	320.05	320.05	320.05	24.672	0
2022-06-28	320.05	320.05	320.05	320.05	24.672	0

← NewerPage 18 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.