The Allstate Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	51.850	52.250	51.850	52.250	52.250	38
2026-10-16	51.150	51.850	51.150	51.850	51.850	141
2026-10-15	50.850	51.000	50.400	50.900	50.900	1,236
2026-10-14	49.200	49.200	49.200	49.200	49.200	15
2026-10-13	48.850	49.050	48.850	49.050	49.050	44
2026-10-12	48.000	48.000	48.000	48.000	48.000	0
2026-10-09	48.000	48.000	48.000	48.000	48.000	277
2026-10-08	48.300	48.300	48.300	48.300	48.300	111
2026-10-07	46.250	46.250	46.250	46.250	46.250	1
2026-10-06	46.700	46.700	46.250	46.250	46.250	363
2026-10-05	46.550	46.750	46.550	46.750	46.750	387
2026-10-02	48.600	48.800	48.600	48.700	48.700	1,970
2026-10-01	48.700	49.000	48.700	49.000	49.000	313
2026-09-30	49.000	49.000	48.400	48.400	48.400	101
2026-09-29	48.750	48.750	48.750	48.750	48.750	48
2026-09-28	49.300	49.300	49.300	49.300	49.300	30
2026-09-25	49.600	49.850	49.500	49.600	49.600	167
2026-09-24	49.350	49.750	49.250	49.750	49.750	264
2026-09-23	49.500	50.230	48.850	48.850	48.850	1,471
2026-09-22	50.500	50.500	48.550	49.000	49.000	432
2026-09-21	52.000	52.100	51.300	51.450	51.450	52

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.