The Allstate Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	42.690	42.690	42.690	42.690	42.241	0
2026-01-29	42.550	42.690	42.550	42.690	42.241	61
2026-01-28	42.280	42.280	42.280	42.280	41.836	5
2026-01-27	42.460	42.460	42.140	42.140	41.697	920
2026-01-26	43.260	43.260	43.260	43.260	42.805	210
2026-01-23	42.990	42.990	42.990	42.990	42.538	0
2026-01-22	43.160	43.160	42.990	42.990	42.538	19
2026-01-21	43.560	43.560	43.560	43.560	43.102	0
2026-01-20	43.210	43.560	43.210	43.560	43.102	6
2026-01-19	45.870	48.600	43.210	43.210	42.756	6
2026-01-16	43.690	43.690	43.690	43.690	43.231	0
2026-01-15	44.010	44.010	43.690	43.690	43.231	21
2026-01-14	44.720	45.120	44.000	44.010	43.547	1,480
2026-01-13	45.850	45.850	44.220	44.600	44.131	2,005
2026-01-12	47.100	47.100	47.100	47.100	46.605	1
2026-01-09	46.800	46.800	46.800	46.800	46.308	0
2026-01-08	46.800	46.800	46.800	46.800	46.308	0
2026-01-07	46.600	46.800	46.600	46.800	46.308	31
2026-01-06	46.550	46.550	46.550	46.550	46.061	0
2026-01-05	46.100	46.550	45.800	46.550	46.061	298
2026-01-02	46.300	46.300	46.200	46.200	45.714	2
2025-12-30	47.370	47.370	47.370	47.370	46.872	0
2025-12-29	47.370	47.370	47.370	47.370	46.872	0
2025-12-26	47.370	47.370	47.370	47.370	46.872	0
2025-12-23	47.370	47.370	47.370	47.370	46.872	0
2025-12-22	47.370	47.370	47.370	47.370	46.872	0
2025-12-19	47.100	47.370	47.100	47.370	46.872	41
2025-12-18	47.770	47.770	47.770	47.770	47.268	0
2025-12-17	47.770	47.770	47.770	47.770	47.268	0
2025-12-16	47.770	47.770	47.770	47.770	47.268	440
2025-12-15	47.550	47.550	47.550	47.550	47.050	1
2025-12-12	46.400	46.400	46.400	46.400	45.912	1
2025-12-11	45.750	46.700	45.750	46.500	46.011	10
2025-12-10	46.550	46.550	46.200	46.200	45.714	4
2025-12-09	45.350	45.350	45.350	45.350	44.873	0
2025-12-08	45.800	45.800	45.300	45.350	44.873	8
2025-12-05	45.300	46.200	45.300	45.900	45.418	7
2025-12-04	45.900	45.900	45.900	45.900	45.418	0
2025-12-03	45.900	45.900	45.900	45.900	45.418	1
2025-12-02	46.500	46.500	46.500	46.500	46.011	20
2025-12-01	47.850	47.850	47.350	47.750	47.248	4
2025-11-28	45.500	47.340	45.500	47.340	46.842	4
2025-11-27	49.040	49.040	42.010	44.540	43.922	6
2025-11-26	46.700	46.700	46.700	46.700	46.052	0
2025-11-25	46.700	46.700	46.700	46.700	46.052	0
2025-11-24	46.700	46.700	46.700	46.700	46.052	0
2025-11-21	46.700	46.700	46.700	46.700	46.052	1
2025-11-19	47.700	47.700	46.700	46.700	46.052	3
2025-11-18	46.850	46.850	46.850	46.850	46.200	0
2025-11-17	47.440	47.440	46.850	46.850	46.200	1,240
2025-11-14	46.250	46.250	46.250	46.250	45.609	0
2025-11-13	46.250	46.250	46.250	46.250	45.609	26
2025-11-12	44.800	44.800	44.800	44.800	44.179	0
2025-11-11	44.800	44.800	44.800	44.800	44.179	0
2025-11-10	44.800	44.800	44.800	44.800	44.179	0
2025-11-07	45.080	45.080	44.800	44.800	44.179	22
2025-11-06	43.520	43.520	43.520	43.520	42.916	0
2025-11-05	43.520	43.520	43.520	43.520	42.916	24
2025-11-04	43.080	43.080	43.080	43.080	42.482	0
2025-11-03	43.080	43.080	43.080	43.080	42.482	0

← NewerPage 4 of 5 · 250 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.