The Allstate Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	323.20	323.20	323.20	323.20	24.915	0
2022-03-30	323.20	323.20	323.20	323.20	24.915	0
2022-03-29	323.20	323.20	323.20	323.20	24.915	0
2022-03-28	323.20	323.20	323.20	323.20	24.915	0
2022-03-25	323.20	323.20	323.20	323.20	24.915	0
2022-03-24	323.20	323.20	323.20	323.20	24.915	0
2022-03-23	323.20	323.20	323.20	323.20	24.915	0
2022-03-22	323.20	323.20	323.20	323.20	24.915	0
2022-03-21	323.20	323.20	323.20	323.20	24.915	0
2022-03-18	323.20	323.20	323.20	323.20	24.915	0
2022-03-17	323.20	323.20	323.20	323.20	24.915	0
2022-03-16	323.20	323.20	323.20	323.20	24.915	0
2022-03-15	323.20	323.20	323.20	323.20	24.915	0
2022-03-14	323.20	323.20	323.20	323.20	24.915	0
2022-03-11	323.20	323.20	323.20	323.20	24.915	0
2022-03-10	323.20	323.20	323.20	323.20	24.915	0
2022-03-09	323.20	323.20	323.20	323.20	24.915	0
2022-03-08	323.20	323.20	323.20	323.20	24.915	0
2022-03-07	323.20	323.20	323.20	323.20	24.915	0
2022-03-04	323.20	323.20	323.20	323.20	24.915	0
2022-03-03	323.20	323.20	323.20	323.20	24.915	0
2022-03-02	323.20	323.20	323.20	323.20	24.915	0
2022-02-25	323.20	323.20	323.20	323.20	24.915	0
2022-02-24	323.20	323.20	323.20	323.20	24.915	0
2022-02-23	323.20	323.20	323.20	323.20	24.763	0
2022-02-22	323.20	323.20	323.20	323.20	24.763	0
2022-02-21	323.20	323.20	323.20	323.20	24.763	0
2022-02-18	323.20	323.20	323.20	323.20	24.763	0
2022-02-17	323.20	323.20	323.20	323.20	24.763	0
2022-02-16	323.20	323.20	323.20	323.20	24.763	0
2022-02-15	323.72	324.58	323.20	323.20	24.763	48
2022-02-14	327.63	327.63	327.63	327.63	25.103	0
2022-02-11	327.63	327.63	327.63	327.63	25.103	0
2022-02-10	327.63	327.63	327.63	327.63	25.103	0
2022-02-09	327.63	327.63	327.63	327.63	25.103	0
2022-02-08	327.63	327.63	327.63	327.63	25.103	0
2022-02-07	327.63	327.63	327.63	327.63	25.103	0
2022-02-04	324.01	328.00	324.01	327.63	25.103	264
2022-02-03	327.07	327.07	327.07	327.07	25.060	0
2022-02-02	327.07	327.07	327.07	327.07	25.060	0
2022-02-01	327.07	327.07	327.07	327.07	25.060	0
2022-01-31	327.07	327.07	327.07	327.07	25.060	0
2022-01-28	327.07	327.07	327.07	327.07	25.060	0
2022-01-27	327.07	327.07	327.07	327.07	25.060	0
2022-01-26	327.07	327.07	327.07	327.07	25.060	0
2022-01-25	327.07	327.07	327.07	327.07	25.060	0
2022-01-24	327.07	327.07	327.07	327.07	25.060	0
2022-01-21	327.07	327.07	327.07	327.07	25.060	9,600
2022-01-20	321.10	321.10	321.10	321.10	24.603	0
2022-01-19	321.10	321.10	321.10	321.10	24.603	0
2022-01-18	321.10	321.10	321.10	321.10	24.603	0
2022-01-17	321.10	321.10	321.10	321.10	24.603	0
2022-01-14	321.10	321.10	321.10	321.10	24.603	0
2022-01-13	321.10	321.10	321.10	321.10	24.603	0
2022-01-12	321.10	321.10	321.10	321.10	24.603	0
2022-01-11	321.10	321.10	321.10	321.10	24.603	0
2022-01-10	321.10	321.10	321.10	321.10	24.603	0
2022-01-07	321.10	321.10	321.10	321.10	24.603	0
2022-01-06	321.10	321.10	321.10	321.10	24.603	0
2022-01-05	321.10	321.10	321.10	321.10	24.603	0

← NewerPage 20 of 21 · 1,255 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.