Allstate Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	173.50	173.50	171.00	171.25	163.98	233
2024-08-09	171.65	171.65	170.81	171.17	163.91	129
2024-08-08	170.00	171.01	169.22	170.07	162.85	87
2024-08-07	170.70	174.38	170.65	172.40	165.08	227
2024-08-06	169.28	171.79	169.20	170.08	162.86	239
2024-08-05	174.96	176.06	168.80	169.52	162.33	1,578
2024-08-02	176.57	179.66	173.97	174.98	167.55	677
2024-08-01	172.95	179.46	172.95	174.83	167.41	272
2024-07-31	173.72	173.72	171.55	172.17	164.86	324
2024-07-30	169.99	173.59	169.99	173.25	165.90	143
2024-07-29	168.89	170.83	168.89	170.81	163.56	119,458
2024-07-26	166.52	170.29	166.52	169.95	162.74	287
2024-07-25	174.20	175.93	172.00	174.68	167.27	588
2024-07-24	175.54	176.08	172.93	172.93	165.59	126
2024-07-23	175.43	175.43	174.87	174.87	167.45	88
2024-07-22	175.33	175.33	174.89	175.12	167.69	99
2024-07-19	175.87	177.69	174.47	174.47	167.06	654
2024-07-18	173.70	179.45	173.30	177.45	169.91	477
2024-07-17	169.83	170.40	167.34	169.79	162.58	175
2024-07-16	168.43	168.92	167.05	168.92	161.75	437
2024-07-15	164.32	166.46	164.04	166.46	159.39	1,894
2024-07-12	162.50	163.97	161.51	163.59	156.65	476
2024-07-11	158.32	161.77	158.32	161.69	154.83	1,086
2024-07-10	159.29	159.29	158.03	158.82	152.08	446
2024-07-09	159.35	160.70	158.78	160.70	153.88	1,121
2024-07-08	158.60	160.24	158.60	159.94	153.15	19
2024-07-05	159.88	159.88	157.56	157.69	151.00	213
2024-07-03	159.64	160.12	158.94	159.09	152.34	1,340
2024-07-02	159.56	159.82	158.23	159.15	152.40	470
2024-07-01	160.43	160.90	159.82	160.90	154.07	151
2024-06-28	159.27	160.96	159.27	159.53	152.76	735
2024-06-27	158.67	159.33	157.93	158.86	152.12	532
2024-06-26	161.39	161.39	158.01	158.08	151.37	853
2024-06-25	163.33	163.33	161.05	161.61	154.75	324
2024-06-24	160.03	163.98	160.03	163.17	156.25	433
2024-06-21	160.55	160.95	159.49	159.78	153.00	548
2024-06-20	163.82	163.86	160.44	161.77	154.91	256
2024-06-18	158.57	161.08	158.05	161.08	154.24	3,027
2024-06-17	157.38	157.59	156.88	157.59	150.90	113
2024-06-14	157.84	158.62	157.08	157.78	151.08	230
2024-06-13	159.38	159.62	159.18	159.18	152.42	416
2024-06-12	161.60	162.37	160.05	160.66	153.84	7,379
2024-06-11	163.51	163.51	161.29	161.29	154.44	204
2024-06-10	164.48	164.69	163.29	163.64	156.70	200
2024-06-07	163.46	165.87	163.46	165.63	158.60	255
2024-06-06	162.89	163.91	162.19	162.19	155.31	160
2024-06-05	163.37	164.60	160.96	161.86	154.99	487
2024-06-04	162.32	163.84	161.89	163.71	156.76	119,109
2024-06-03	167.73	167.73	163.36	163.42	156.49	16
2024-05-31	165.20	166.29	165.07	166.29	159.23	145
2024-05-30	163.13	165.05	162.63	165.05	157.16	102
2024-05-29	164.45	164.45	163.13	163.45	155.64	518
2024-05-28	164.26	164.93	162.84	164.89	157.01	899
2024-05-24	165.10	165.10	163.95	164.84	156.96	36
2024-05-23	164.74	165.62	163.86	163.90	156.07	440
2024-05-22	168.76	168.76	165.72	165.73	157.81	922
2024-05-21	167.69	169.72	167.69	169.02	160.94	138
2024-05-20	168.53	170.08	167.73	168.15	160.12	280
2024-05-17	170.66	170.66	169.28	169.85	161.74	139
2024-05-16	166.29	169.13	166.29	168.48	160.43	903

← NewerPage 10 of 20 · 1,149 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.