The Allstate Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	43.080	43.080	43.080	43.080	42.482	4
2025-10-30	43.280	43.280	43.280	43.280	42.680	1
2025-10-29	42.500	42.500	42.100	42.100	41.516	10
2025-10-28	43.050	43.080	42.600	42.880	42.285	1,228
2025-10-27	43.600	43.600	43.100	43.100	42.502	886
2025-10-24	43.440	43.440	43.440	43.440	42.837	772
2025-10-23	43.750	43.750	43.750	43.750	43.143	9
2025-10-22	43.480	43.480	43.280	43.280	42.680	445
2025-10-21	43.680	43.680	43.500	43.500	42.897	3
2025-10-20	43.680	43.680	43.520	43.520	42.916	15
2025-10-17	44.120	44.120	44.120	44.120	43.508	3
2025-10-16	45.350	45.350	45.350	45.350	44.721	1
2025-10-15	45.550	45.550	45.250	45.550	44.918	260
2025-10-14	47.350	47.600	47.350	47.600	46.940	27
2025-10-13	47.350	47.350	46.660	46.660	46.013	1,223
2025-10-10	46.860	46.860	46.860	46.860	46.210	24
2025-10-09	47.100	47.100	47.100	47.100	46.447	0
2025-10-08	47.100	47.100	47.100	47.100	46.447	0
2025-10-07	47.100	47.100	47.100	47.100	46.447	129
2025-10-06	47.100	47.100	47.100	47.100	46.447	0
2025-10-03	47.100	47.100	47.100	47.100	46.447	5
2025-10-02	46.850	46.850	46.850	46.850	46.200	17
2025-10-01	46.650	46.650	46.650	46.650	46.003	0
2025-09-30	46.650	46.650	46.650	46.650	46.003	0
2025-09-29	46.650	46.650	46.650	46.650	46.003	2
2025-09-26	47.000	47.500	47.000	47.500	46.841	454
2025-09-25	46.250	46.250	46.250	46.250	45.609	0
2025-09-24	46.250	46.250	46.250	46.250	45.609	20
2025-09-23	45.950	45.950	45.770	45.770	45.135	1,110
2025-09-22	45.480	45.480	45.480	45.480	44.849	0
2025-09-19	45.480	45.480	45.480	45.480	44.849	0
2025-09-18	43.770	45.480	43.770	45.480	44.849	5
2025-09-17	43.800	43.800	43.720	43.770	43.163	8
2025-09-16	44.040	44.040	43.360	43.360	42.759	10
2025-09-15	44.950	44.950	44.480	44.480	43.863	336
2025-09-12	44.950	44.950	44.950	44.950	44.327	330
2025-09-11	45.220	45.220	45.220	45.220	44.593	0
2025-09-10	45.220	45.220	45.220	45.220	44.593	0
2025-09-09	45.220	45.220	45.220	45.220	44.593	0
2025-09-08	45.260	45.260	45.220	45.220	44.593	244
2025-09-05	46.750	46.750	46.750	46.750	46.102	0
2025-09-04	46.750	46.750	46.750	46.750	46.102	4
2025-09-03	45.880	45.880	45.880	45.880	45.244	0
2025-09-02	45.880	45.880	45.880	45.880	45.244	0
2025-09-01	45.880	45.880	45.880	45.880	45.244	0
2025-08-29	45.880	45.880	45.880	45.880	45.244	24
2025-08-28	46.090	46.090	46.090	46.090	45.451	0
2025-08-27	46.090	46.090	46.090	46.090	45.297	0
2025-08-26	46.650	46.650	45.100	46.090	45.297	22
2025-08-25	47.380	47.380	47.380	47.380	46.565	0
2025-08-22	47.380	47.380	47.380	47.380	46.565	122
2025-08-21	47.380	47.380	47.380	47.380	46.565	2
2025-08-20	48.800	49.000	48.610	48.610	47.774	9
2025-08-19	45.570	45.570	45.570	45.570	44.786	1
2025-08-18	46.500	46.500	46.500	46.500	45.700	0
2025-08-15	46.900	46.900	46.500	46.500	45.700	9
2025-08-14	46.750	46.950	46.750	46.950	46.142	3
2025-08-13	47.070	47.070	46.950	46.950	46.142	335
2025-08-12	45.060	45.060	45.060	45.060	44.285	0
2025-08-11	45.060	45.060	45.060	45.060	44.285	0

← NewerPage 5 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.