The Allstate Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	47.350	47.350	46.950	46.950	45.680	28
2024-11-13	44.300	44.300	44.300	44.300	43.102	0
2024-11-12	44.300	44.300	44.300	44.300	43.102	0
2024-11-11	44.300	44.300	44.300	44.300	43.102	0
2024-11-08	44.300	44.300	44.300	44.300	43.102	0
2024-11-07	44.300	44.300	44.300	44.300	43.102	1
2024-11-06	44.360	44.360	44.360	44.360	43.160	0
2024-11-05	44.360	44.360	44.360	44.360	43.160	7
2024-11-04	45.050	45.050	43.980	44.200	43.005	16
2024-11-01	45.180	45.180	45.180	45.180	43.958	0
2024-10-31	44.980	45.180	44.980	45.180	43.958	2
2024-10-30	46.000	46.000	46.000	46.000	44.756	0
2024-10-29	46.000	46.000	46.000	46.000	44.756	0
2024-10-28	46.000	46.000	46.000	46.000	44.756	0
2024-10-25	46.000	46.000	46.000	46.000	44.756	0
2024-10-24	45.050	46.200	45.050	46.000	44.756	11
2024-10-23	46.000	46.000	46.000	46.000	44.756	30
2024-10-22	46.000	46.000	46.000	46.000	44.756	0
2024-10-21	46.000	46.000	46.000	46.000	44.756	1
2024-10-18	45.950	45.950	45.950	45.950	44.707	0
2024-10-17	45.950	45.950	45.950	45.950	44.707	171
2024-10-16	45.880	45.880	45.880	45.880	44.639	0
2024-10-15	45.880	45.880	45.880	45.880	44.639	201
2024-10-14	43.880	43.880	43.880	43.880	42.693	60
2024-10-11	43.170	43.170	43.170	43.170	42.003	0
2024-10-10	43.170	43.170	43.170	43.170	42.003	0
2024-10-09	43.170	43.170	43.170	43.170	42.003	2
2024-10-08	42.360	42.360	42.360	42.360	41.215	1
2024-10-07	42.800	42.800	42.520	42.520	41.370	2
2024-10-04	43.110	43.400	43.110	43.400	42.226	61
2024-10-03	42.760	43.080	42.760	43.080	41.915	5
2024-10-02	42.840	42.840	42.840	42.840	41.682	0
2024-10-01	42.840	42.840	42.840	42.840	41.682	0
2024-09-30	42.840	42.840	42.840	42.840	41.682	4
2024-09-27	44.500	44.500	44.500	44.500	43.297	0
2024-09-26	44.500	44.500	44.500	44.500	43.297	0
2024-09-25	44.500	44.500	44.500	44.500	43.297	0
2024-09-24	44.500	44.500	44.500	44.500	43.297	0
2024-09-23	44.560	44.600	44.500	44.500	43.297	375
2024-09-20	43.120	43.120	43.120	43.120	41.954	0
2024-09-19	43.120	43.120	43.120	43.120	41.954	0
2024-09-18	43.280	43.400	43.120	43.120	41.954	133
2024-09-17	43.530	43.720	43.480	43.480	42.304	83
2024-09-16	43.470	43.520	43.470	43.520	42.343	5
2024-09-13	43.440	43.640	43.440	43.640	42.460	39
2024-09-12	43.050	43.760	43.050	43.760	42.577	21
2024-09-11	43.050	43.050	43.050	43.050	41.886	30
2024-09-10	43.400	43.400	43.400	43.400	42.226	2
2024-09-09	43.480	43.480	43.480	43.480	42.304	2
2024-09-06	41.510	43.250	41.510	43.250	42.080	2
2024-09-05	42.360	42.360	42.360	42.360	41.215	0
2024-09-04	42.360	42.360	42.360	42.360	41.215	0
2024-09-03	42.360	42.360	42.360	42.360	41.215	0
2024-09-02	42.360	42.360	42.360	42.360	41.215	0
2024-08-30	42.360	42.360	42.360	42.360	41.215	0
2024-08-29	42.360	42.360	42.360	42.360	41.215	0
2024-08-28	42.360	42.360	42.360	42.360	41.073	0
2024-08-27	42.360	42.360	42.360	42.360	41.073	2
2024-08-26	41.320	41.320	41.320	41.320	40.064	0
2024-08-23	41.320	41.320	41.320	41.320	40.064	1

← NewerPage 9 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.