The Allstate Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	55.560	55.720	55.560	55.720	55.555	7
2026-07-24	54.900	55.050	54.900	55.050	54.887	10
2026-07-23	53.200	53.920	53.200	53.650	53.491	93
2026-07-22	53.150	53.150	53.150	53.150	52.992	7
2026-07-21	53.300	53.300	53.000	53.000	52.843	41
2026-07-20	53.600	53.600	53.600	53.600	53.441	1
2026-07-17	52.750	52.750	52.700	52.700	52.544	21
2026-07-16	51.850	51.850	51.850	51.850	51.696	2
2026-07-15	51.050	51.300	49.800	50.600	50.450	1,205
2026-07-14	52.860	52.860	52.860	52.860	52.703	951
2026-07-13	53.350	54.900	53.350	54.900	54.737	52
2026-07-10	53.750	53.750	53.150	53.150	52.992	879
2026-07-09	53.800	53.800	53.800	53.800	53.640	0
2026-07-08	53.800	53.800	53.800	53.800	53.640	11
2026-07-07	54.650	54.650	54.650	54.650	54.488	2
2026-07-06	53.900	53.950	53.900	53.950	53.790	2
2026-07-03	54.560	54.760	54.510	54.760	54.598	493
2026-07-02	53.000	54.650	53.000	54.550	54.388	925
2026-07-01	52.600	52.900	52.600	52.850	52.693	303
2026-06-30	52.200	52.300	51.760	51.760	51.606	11
2026-06-29	51.500	52.250	51.450	52.200	52.045	1,701
2026-06-26	50.690	51.500	50.690	51.500	51.347	1,703
2026-06-25	51.140	51.140	50.150	50.150	50.001	10
2026-06-24	50.500	51.500	50.250	51.150	50.998	1,595
2026-06-23	49.800	50.350	49.800	50.000	49.852	1,095
2026-06-22	46.940	46.940	46.940	46.940	46.801	0
2026-06-19	46.940	46.940	46.940	46.940	46.801	0
2026-06-18	46.940	46.940	46.940	46.940	46.801	0
2026-06-17	47.200	47.200	46.940	46.940	46.801	11
2026-06-16	47.300	47.300	47.300	47.300	47.160	1
2026-06-15	44.160	44.160	44.160	44.160	44.029	0
2026-06-12	44.160	44.160	44.160	44.160	44.029	0
2026-06-11	44.160	44.160	44.160	44.160	44.029	0
2026-06-10	44.160	44.160	44.160	44.160	44.029	0
2026-06-09	44.160	44.160	44.160	44.160	44.029	0
2026-06-08	44.160	44.160	44.160	44.160	44.029	0
2026-06-05	44.160	44.160	44.160	44.160	44.029	0
2026-06-03	44.160	44.160	44.160	44.160	44.029	3
2026-06-02	43.760	43.760	43.760	43.760	43.630	3
2026-06-01	42.600	42.600	42.600	42.600	42.474	300
2026-05-29	40.900	40.900	40.900	40.900	40.779	450
2026-05-28	43.900	43.900	41.050	41.050	40.765	9
2026-05-27	44.350	44.350	44.000	44.000	43.695	5
2026-05-26	44.900	44.900	44.900	44.900	44.588	200
2026-05-25	45.380	45.380	45.380	45.380	45.065	0
2026-05-22	45.380	45.380	45.380	45.380	45.065	550
2026-05-21	45.800	45.800	44.400	44.750	44.439	147
2026-05-20	45.750	45.750	45.750	45.750	45.432	0
2026-05-19	45.750	45.750	45.750	45.750	45.432	1
2026-05-18	44.580	44.580	44.580	44.580	44.271	0
2026-05-15	44.580	44.580	44.580	44.580	44.271	0
2026-05-14	44.580	44.580	44.580	44.580	44.271	2
2026-05-13	44.200	44.200	44.200	44.200	43.893	46
2026-05-12	43.480	43.480	43.480	43.480	43.178	0
2026-05-11	43.480	43.480	43.480	43.480	43.178	0
2026-05-08	43.480	43.480	43.480	43.480	43.178	100
2026-05-07	43.760	43.850	43.760	43.850	43.546	46
2026-05-06	45.120	45.120	45.120	45.120	44.807	5
2026-05-05	44.760	44.760	44.760	44.760	44.449	0
2026-05-04	44.760	44.760	44.760	44.760	44.449	2

← NewerPage 2 of 21 · 1,253 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.