The Allstate Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	45.060	45.060	45.060	45.060	44.285	0
2025-08-08	45.060	45.060	45.060	45.060	44.285	0
2025-08-07	45.060	45.060	45.060	45.060	44.285	0
2025-08-06	45.060	45.060	45.060	45.060	44.285	0
2025-08-05	45.060	45.060	45.060	45.060	44.285	0
2025-08-04	45.060	45.060	45.060	45.060	44.285	0
2025-08-01	45.060	45.060	45.060	45.060	44.285	0
2025-07-31	45.060	45.060	45.060	45.060	44.285	0
2025-07-30	45.060	45.060	45.060	45.060	44.285	220
2025-07-29	45.000	45.000	45.000	45.000	44.226	10
2025-07-28	45.000	45.000	45.000	45.000	44.226	1
2025-07-25	44.400	44.400	44.400	44.400	43.636	0
2025-07-24	44.400	44.400	44.400	44.400	43.636	0
2025-07-23	44.400	44.400	44.400	44.400	43.636	0
2025-07-22	44.400	44.400	44.400	44.400	43.636	0
2025-07-21	44.400	44.400	44.400	44.400	43.636	0
2025-07-18	44.400	44.400	44.400	44.400	43.636	0
2025-07-17	44.550	44.550	44.400	44.400	43.636	17
2025-07-16	44.600	44.600	44.600	44.600	43.833	0
2025-07-15	44.680	44.680	44.600	44.600	43.833	3
2025-07-14	44.720	44.720	44.720	44.720	43.951	1
2025-07-11	45.000	45.000	44.760	44.760	43.990	11
2025-07-10	45.300	45.300	45.300	45.300	44.521	1
2025-07-09	43.840	43.840	43.760	43.760	43.007	4
2025-07-08	44.040	44.040	43.840	43.840	43.086	9
2025-07-07	44.800	44.800	44.800	44.800	44.029	0
2025-07-04	44.800	44.800	44.800	44.800	44.029	0
2025-07-03	44.800	44.800	44.800	44.800	44.029	5
2025-07-02	43.900	43.900	43.900	43.900	43.145	1
2025-07-01	45.950	45.950	45.950	45.950	45.159	0
2025-06-30	45.950	45.950	45.950	45.950	45.159	0
2025-06-27	45.950	45.950	45.950	45.950	45.159	0
2025-06-26	45.950	45.950	45.950	45.950	45.159	0
2025-06-25	45.950	45.950	45.950	45.950	45.159	0
2025-06-24	46.000	46.000	45.950	45.950	45.159	4
2025-06-23	45.550	45.550	45.220	45.220	44.442	662
2025-06-20	45.900	45.900	45.900	45.900	45.110	0
2025-06-18	45.900	45.900	45.900	45.900	45.110	0
2025-06-17	45.900	45.900	45.900	45.900	45.110	0
2025-06-16	45.880	45.900	45.880	45.900	45.110	9
2025-06-13	46.900	46.900	46.800	46.800	45.995	3
2025-06-12	45.650	45.650	45.650	45.650	44.865	0
2025-06-11	45.650	45.650	45.650	45.650	44.865	0
2025-06-10	46.100	46.100	45.650	45.650	44.865	3
2025-06-09	48.330	48.330	47.770	47.770	46.948	1,249
2025-06-06	48.330	48.330	48.330	48.330	47.498	0
2025-06-05	48.330	48.330	48.330	48.330	47.342	24
2025-06-04	49.410	49.410	49.410	49.410	48.400	0
2025-06-03	49.400	49.410	49.400	49.410	48.400	5
2025-06-02	48.550	48.550	48.550	48.550	47.558	0
2025-05-30	48.550	48.550	48.550	48.550	47.558	0
2025-05-29	48.550	48.550	48.550	48.550	47.558	344
2025-05-28	48.880	48.880	48.880	48.880	47.881	440
2025-05-27	48.300	48.550	48.010	48.550	47.558	117
2025-05-26	47.950	47.950	47.950	47.950	46.970	0
2025-05-23	47.950	47.950	47.950	47.950	46.970	100
2025-05-22	47.500	47.500	47.440	47.440	46.470	540
2025-05-21	49.120	49.120	49.120	49.120	48.116	0
2025-05-20	49.120	49.120	49.120	49.120	48.116	0
2025-05-19	49.120	49.120	49.120	49.120	48.116	0

← NewerPage 6 of 21 · 1,250 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.