The Allstate Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	44.760	44.760	44.760	44.760	44.449	0
2026-04-29	44.760	44.760	44.760	44.760	44.449	0
2026-04-28	44.760	44.760	44.760	44.760	44.449	0
2026-04-27	44.760	44.760	44.760	44.760	44.449	1
2026-04-24	44.790	44.790	44.790	44.790	44.479	24
2026-04-23	44.350	44.350	44.350	44.350	44.042	0
2026-04-22	44.350	44.350	44.350	44.350	44.042	0
2026-04-20	44.350	44.350	44.350	44.350	44.042	0
2026-04-17	44.350	44.350	44.350	44.350	44.042	0
2026-04-16	44.350	44.350	44.350	44.350	44.042	1
2026-04-15	45.060	45.060	45.060	45.060	44.747	2
2026-04-14	44.770	44.770	44.770	44.770	44.459	200
2026-04-13	45.040	45.040	45.040	45.040	44.727	0
2026-04-10	45.040	45.040	45.040	45.040	44.727	0
2026-04-09	45.040	45.040	45.040	45.040	44.727	0
2026-04-08	45.040	45.040	45.040	45.040	44.727	0
2026-04-07	45.080	45.160	45.040	45.040	44.727	1,479
2026-04-06	44.360	44.360	44.360	44.360	44.052	0
2026-04-02	44.360	44.360	44.360	44.360	44.052	4
2026-04-01	44.040	44.300	44.040	44.150	43.844	6
2026-03-31	44.940	44.940	44.940	44.940	44.628	0
2026-03-30	44.940	44.940	44.940	44.940	44.628	2
2026-03-27	45.650	45.650	45.650	45.650	45.333	0
2026-03-26	45.650	45.650	45.650	45.650	45.333	0
2026-03-25	45.650	45.650	45.650	45.650	45.333	0
2026-03-24	45.650	45.650	45.650	45.650	45.333	0
2026-03-23	45.650	45.650	45.650	45.650	45.333	0
2026-03-20	45.650	45.650	45.650	45.650	45.333	0
2026-03-19	45.650	45.650	45.650	45.650	45.333	0
2026-03-18	45.650	45.650	45.650	45.650	45.333	0
2026-03-17	45.650	45.650	45.650	45.650	45.333	1
2026-03-16	46.770	46.770	46.770	46.770	46.445	0
2026-03-13	46.770	46.770	46.770	46.770	46.445	0
2026-03-12	46.770	46.770	46.770	46.770	46.445	0
2026-03-11	46.770	46.770	46.770	46.770	46.445	0
2026-03-10	46.770	46.770	46.770	46.770	46.445	0
2026-03-09	46.770	46.770	46.770	46.770	46.445	0
2026-03-06	46.770	46.770	46.770	46.770	46.445	0
2026-03-05	46.770	46.770	46.770	46.770	46.445	0
2026-03-04	46.600	46.770	46.600	46.770	46.445	458
2026-03-03	46.850	46.850	46.660	46.750	46.426	563
2026-03-02	45.870	45.950	45.830	45.950	45.631	2,689
2026-02-27	45.240	45.240	45.240	45.240	44.926	0
2026-02-26	45.240	45.240	45.240	45.240	44.764	440
2026-02-25	44.320	44.320	44.320	44.320	43.854	765
2026-02-24	44.460	44.480	44.460	44.480	44.012	10
2026-02-23	43.760	44.440	43.760	44.360	43.894	8
2026-02-20	45.770	45.770	45.770	45.770	45.289	6
2026-02-19	45.650	45.650	45.650	45.650	45.170	1
2026-02-18	45.330	45.330	45.330	45.330	44.854	770
2026-02-13	45.080	45.080	45.080	45.080	44.606	880
2026-02-12	44.010	44.010	44.010	44.010	43.547	0
2026-02-11	44.010	44.010	44.010	44.010	43.547	1,770
2026-02-10	43.480	43.480	43.480	43.480	43.023	792
2026-02-09	45.440	45.440	45.440	45.440	44.962	0
2026-02-06	45.440	45.440	45.440	45.440	44.962	770
2026-02-05	46.800	46.800	46.800	46.800	46.308	1
2026-02-04	44.850	44.850	44.850	44.850	44.379	5
2026-02-03	42.690	42.690	42.690	42.690	42.241	0
2026-02-02	42.690	42.690	42.690	42.690	42.241	0

← NewerPage 3 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.