Allstate Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 248.62 | 250.03 | 242.58 | 246.76 | 246.76 | 148 |
| 2026-10-16 | 237.63 | 245.00 | 237.63 | 243.28 | 243.28 | 6,865 |
| 2026-10-15 | 238.27 | 244.07 | 235.77 | 239.35 | 239.35 | 111 |
| 2026-10-14 | 233.30 | 240.02 | 228.94 | 234.50 | 234.50 | 210 |
| 2026-10-13 | 237.00 | 238.00 | 231.72 | 236.49 | 236.49 | 605 |
| 2026-10-12 | 229.05 | 234.32 | 225.01 | 232.67 | 232.67 | 103 |
| 2026-10-09 | 230.20 | 232.93 | 224.01 | 230.49 | 230.49 | 300 |
| 2026-10-08 | 224.39 | 231.27 | 221.72 | 230.99 | 230.99 | 2,472 |
| 2026-10-07 | 224.50 | 229.87 | 223.77 | 224.08 | 224.08 | 1,411 |
| 2026-10-06 | 226.17 | 226.34 | 221.58 | 222.43 | 222.43 | 496 |
| 2026-10-05 | 224.02 | 227.77 | 219.50 | 224.39 | 224.39 | 1,211 |
| 2026-10-02 | 222.84 | 227.77 | 221.80 | 224.38 | 224.38 | 375 |
| 2026-10-01 | 221.00 | 224.62 | 220.84 | 223.99 | 223.99 | 342 |
| 2026-09-30 | 225.53 | 227.67 | 220.88 | 223.94 | 223.94 | 422 |
| 2026-09-29 | 228.61 | 229.59 | 224.26 | 225.06 | 225.06 | 167 |
| 2026-09-28 | 228.40 | 230.56 | 224.88 | 228.21 | 228.21 | 2,747 |
| 2026-09-25 | 224.88 | 229.98 | 224.88 | 228.67 | 228.67 | 123 |
| 2026-09-24 | 226.68 | 230.28 | 223.41 | 227.31 | 227.31 | 132 |
| 2026-09-23 | 230.10 | 234.02 | 228.39 | 228.69 | 228.69 | 172 |
| 2026-09-22 | 235.41 | 245.70 | 227.81 | 229.02 | 229.02 | 591 |
| 2026-09-21 | 250.00 | 253.98 | 246.47 | 246.63 | 246.63 | 414 |
| 2026-09-18 | 258.00 | 258.00 | 245.91 | 249.78 | 249.78 | 310 |
| 2026-09-17 | 253.58 | 258.67 | 250.92 | 253.02 | 253.02 | 195 |
| 2026-09-16 | 255.41 | 259.26 | 253.45 | 256.58 | 256.58 | 2,515 |
| 2026-09-15 | 255.90 | 260.40 | 255.67 | 255.92 | 255.92 | 2,088 |
| 2026-09-14 | 253.75 | 260.05 | 250.01 | 256.64 | 256.64 | 95 |
| 2026-09-11 | 253.61 | 256.66 | 250.00 | 254.10 | 254.10 | 344 |
| 2026-09-10 | 253.58 | 257.09 | 250.00 | 251.75 | 251.75 | 706 |
| 2026-09-09 | 254.00 | 256.28 | 248.00 | 254.38 | 254.38 | 1,428 |
| 2026-09-08 | 260.16 | 262.00 | 252.72 | 255.66 | 255.66 | 2,415 |
| 2026-09-04 | 264.61 | 264.61 | 259.17 | 260.39 | 260.39 | 138 |
| 2026-09-03 | 261.15 | 265.73 | 258.05 | 264.98 | 264.98 | 258 |
| 2026-09-02 | 254.83 | 261.56 | 254.83 | 260.15 | 260.15 | 63 |
| 2026-09-01 | 256.28 | 270.00 | 255.23 | 257.70 | 257.70 | 350 |
| 2026-08-28 | 264.87 | 264.87 | 253.07 | 260.14 | 260.14 | 1,743 |
| 2026-08-27 | 262.69 | 268.75 | 256.58 | 258.34 | 257.26 | 613 |
| 2026-08-26 | 259.13 | 264.98 | 254.25 | 261.36 | 260.27 | 1,265 |
| 2026-08-25 | 258.37 | 262.79 | 250.00 | 257.63 | 256.55 | 1,460 |
| 2026-08-24 | 252.00 | 260.11 | 252.00 | 259.83 | 258.74 | 265 |
| 2026-08-21 | 256.80 | 259.47 | 252.43 | 255.73 | 254.66 | 262 |
| 2026-08-20 | 257.50 | 258.58 | 252.59 | 257.77 | 256.69 | 964 |
| 2026-08-19 | 261.08 | 267.00 | 258.99 | 261.99 | 260.89 | 705 |
| 2026-08-18 | 256.00 | 264.39 | 254.05 | 263.35 | 262.25 | 460 |
| 2026-08-17 | 262.61 | 263.15 | 255.21 | 259.17 | 258.09 | 116 |
| 2026-08-14 | 269.01 | 269.01 | 249.94 | 260.76 | 259.67 | 261 |
| 2026-08-13 | 257.50 | 259.17 | 250.34 | 258.64 | 257.56 | 379 |
| 2026-08-12 | 261.01 | 265.00 | 256.76 | 257.70 | 256.62 | 405 |
| 2026-08-11 | 268.38 | 272.36 | 258.79 | 266.01 | 264.90 | 509 |
| 2026-08-10 | 267.10 | 272.48 | 263.09 | 270.42 | 269.29 | 7,537 |
| 2026-08-07 | 280.54 | 280.54 | 266.41 | 268.00 | 266.88 | 942 |
| 2026-08-06 | 268.00 | 274.10 | 265.65 | 273.90 | 272.76 | 306 |
| 2026-08-05 | 270.71 | 270.79 | 263.00 | 263.46 | 262.36 | 155 |
| 2026-08-04 | 260.85 | 265.30 | 255.63 | 262.01 | 260.91 | 204 |
| 2026-08-03 | 264.11 | 270.79 | 261.13 | 262.81 | 261.71 | 169 |
| 2026-07-31 | 260.51 | 270.79 | 260.28 | 265.80 | 264.69 | 108 |
| 2026-07-30 | 279.79 | 280.00 | 262.20 | 263.54 | 262.44 | 1,057 |
| 2026-07-29 | 268.62 | 277.22 | 268.62 | 272.84 | 271.70 | 358 |
| 2026-07-28 | 253.51 | 273.03 | 253.51 | 269.62 | 268.49 | 1,200 |
| 2026-07-27 | 265.00 | 265.00 | 257.32 | 260.71 | 259.62 | 641 |
| 2026-07-24 | 259.95 | 260.67 | 253.82 | 258.80 | 257.72 | 486 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 1.0800 USD |
| 2026-05-29 | 1.0800 USD |
| 2026-02-27 | 1.0800 USD |
| 2025-11-28 | 1.0000 USD |
| 2025-08-28 | 1.0000 USD |
| 2025-06-06 | 1.0000 USD |
| 2025-03-07 | 1.0000 USD |
| 2024-11-28 | 0.9200 USD |
| 2024-08-30 | 0.9200 USD |
| 2024-05-31 | 0.9200 USD |
| 2024-03-01 | 0.9200 USD |
| 2023-11-29 | 0.8900 USD |
| 2023-08-30 | 0.8900 USD |
| 2023-06-01 | 0.8900 USD |
| 2023-02-27 | 0.8900 USD |
| 2022-11-29 | 0.8500 USD |
| 2022-08-30 | 0.8500 USD |
| 2022-06-02 | 0.8500 USD |
| 2022-02-25 | 0.8500 USD |
| 2021-11-29 | 0.8100 USD |
| 2021-08-30 | 0.8100 USD |
| 2021-06-03 | 0.8100 USD |
| 2021-03-03 | 0.8100 USD |
| 2020-11-27 | 0.5400 USD |
| 2020-08-27 | 0.5400 USD |
| 2020-05-28 | 0.5400 USD |
| 2020-02-28 | 0.5400 USD |
| 2019-11-27 | 0.5000 USD |
| 2019-08-29 | 0.5000 USD |
| 2019-05-30 | 0.5000 USD |
| 2019-02-27 | 0.5000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.