The Allstate Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	48.950	49.300	48.950	49.120	48.116	7
2025-05-15	46.500	46.500	46.500	46.500	45.550	0
2025-05-14	46.500	46.500	46.500	46.500	45.550	0
2025-05-13	47.850	47.850	46.500	46.500	45.550	33
2025-05-12	48.300	48.300	48.300	48.300	47.313	0
2025-05-09	48.300	48.300	48.300	48.300	47.313	1
2025-05-08	47.500	48.180	47.500	48.180	47.195	45
2025-05-07	48.110	48.110	48.110	48.110	47.127	0
2025-05-06	48.110	48.110	48.110	48.110	47.127	1
2025-05-05	47.200	47.550	47.200	47.550	46.578	23
2025-05-02	46.400	46.400	46.400	46.400	45.452	5
2025-04-30	45.980	45.980	45.980	45.980	45.040	0
2025-04-29	45.980	45.980	45.980	45.980	45.040	0
2025-04-28	46.140	46.140	45.980	45.980	45.040	2
2025-04-25	46.140	46.140	46.140	46.140	45.197	0
2025-04-24	46.140	46.140	46.140	46.140	45.197	0
2025-04-23	45.900	46.140	45.900	46.140	45.197	3
2025-04-22	48.110	48.110	48.110	48.110	47.127	0
2025-04-17	48.110	48.110	48.110	48.110	47.127	0
2025-04-16	48.110	48.110	48.110	48.110	47.127	0
2025-04-15	48.110	48.110	48.110	48.110	47.127	1
2025-04-14	46.350	46.350	46.350	46.350	45.403	0
2025-04-11	46.350	46.350	46.350	46.350	45.403	0
2025-04-10	46.350	46.350	46.350	46.350	45.403	0
2025-04-09	46.350	46.350	46.350	46.350	45.403	0
2025-04-08	46.350	46.350	46.350	46.350	45.403	6
2025-04-07	49.550	49.550	44.250	44.250	43.346	22
2025-04-04	49.550	49.550	49.550	49.550	48.537	0
2025-04-03	49.550	49.550	49.550	49.550	48.537	0
2025-04-02	49.550	49.550	49.550	49.550	48.537	0
2025-04-01	49.550	49.550	49.550	49.550	48.537	0
2025-03-31	49.550	49.550	49.550	49.550	48.537	0
2025-03-28	50.500	50.500	49.550	49.550	48.537	6
2025-03-27	48.770	48.770	48.770	48.770	47.773	0
2025-03-26	48.770	48.770	48.770	48.770	47.773	0
2025-03-25	48.770	48.770	48.770	48.770	47.773	0
2025-03-24	48.770	48.770	48.770	48.770	47.773	1
2025-03-21	49.770	49.770	49.770	49.770	48.753	1
2025-03-20	49.590	49.910	49.590	49.910	48.890	7
2025-03-19	47.450	47.450	47.450	47.450	46.480	0
2025-03-18	47.450	47.450	47.450	47.450	46.480	0
2025-03-17	47.450	47.450	47.450	47.450	46.480	0
2025-03-14	47.450	47.450	47.450	47.450	46.480	0
2025-03-13	47.450	47.450	47.450	47.450	46.480	0
2025-03-12	48.200	48.200	47.450	47.450	46.480	20
2025-03-11	48.370	48.370	48.370	48.370	47.381	0
2025-03-10	48.370	48.370	48.370	48.370	47.381	0
2025-03-07	48.370	48.370	48.370	48.370	47.381	0
2025-03-06	48.370	48.370	48.370	48.370	47.219	0
2025-03-05	48.370	48.370	48.370	48.370	47.219	0
2025-02-28	48.100	48.420	48.100	48.370	47.219	1,049
2025-02-27	47.300	47.330	47.150	47.330	46.204	454
2025-02-26	44.640	44.640	44.640	44.640	43.578	0
2025-02-25	44.640	44.640	44.640	44.640	43.578	0
2025-02-24	44.640	44.640	44.640	44.640	43.578	0
2025-02-21	45.440	45.440	44.640	44.640	43.578	7
2025-02-20	44.250	44.250	44.250	44.250	43.197	0
2025-02-19	44.250	44.250	44.250	44.250	43.197	0
2025-02-18	44.250	44.250	44.250	44.250	43.197	0
2025-02-17	44.270	44.960	44.250	44.250	43.197	3

← NewerPage 7 of 21 · 1,254 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.