The Allstate Corporation historical data

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

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
2026-09-18	53.900	53.900	53.900	53.900	53.900	2
2026-09-17	54.420	54.420	54.420	54.420	54.420	0
2026-09-16	55.440	55.440	54.420	54.420	54.420	40
2026-09-15	54.780	54.780	54.780	54.780	54.780	4
2026-09-14	55.900	55.900	55.100	55.500	55.500	299
2026-09-11	54.400	54.450	54.400	54.450	54.450	116
2026-09-10	53.900	53.900	53.160	53.750	53.750	13
2026-09-09	54.150	54.530	54.100	54.100	54.100	123
2026-09-08	54.480	54.480	54.480	54.480	54.480	6
2026-09-07	55.140	55.140	55.140	55.140	55.140	0
2026-09-04	55.140	55.140	55.140	55.140	55.140	0
2026-09-03	55.140	55.140	55.140	55.140	55.140	0
2026-09-02	55.380	55.380	55.140	55.140	55.140	137
2026-09-01	55.860	55.860	55.860	55.860	55.860	2
2026-08-31	52.780	56.450	52.780	55.380	55.380	231
2026-08-28	54.720	54.720	54.720	54.720	54.720	0
2026-08-27	55.260	55.260	54.720	54.720	54.558	955
2026-08-26	55.770	55.770	55.770	55.770	55.605	106
2026-08-25	54.900	55.310	54.840	55.140	54.976	394
2026-08-24	55.680	55.680	55.500	55.600	55.435	153
2026-08-21	55.120	55.120	54.720	54.900	54.737	514
2026-08-20	56.000	56.000	56.000	56.000	55.834	0
2026-08-19	55.740	56.580	55.740	56.000	55.834	154
2026-08-18	57.320	57.320	57.320	57.320	57.150	1
2026-08-17	56.280	56.280	56.100	56.100	55.934	16
2026-08-14	56.640	56.640	56.640	56.640	56.472	120
2026-08-13	55.920	56.340	55.920	56.340	56.173	361
2026-08-12	55.880	56.640	55.770	56.640	56.472	3,481
2026-08-11	57.480	57.480	56.460	56.460	56.292	10
2026-08-10	56.880	56.880	56.880	56.880	56.711	80
2026-08-07	58.140	58.140	58.140	58.140	57.968	0
2026-08-06	58.140	58.140	58.140	58.140	57.968	2
2026-08-05	56.580	56.580	56.160	56.160	55.993	519
2026-08-04	55.440	55.440	55.440	55.440	55.276	20
2026-08-03	55.920	55.920	55.550	55.560	55.395	35
2026-07-31	56.250	56.320	55.920	56.040	55.874	831
2026-07-30	55.840	55.840	55.440	55.440	55.276	133
2026-07-29	57.540	57.540	57.540	57.540	57.369	0
2026-07-28	57.300	57.660	56.940	57.540	57.369	1,136

Page 1 of 5 · 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.