Allstate Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	168.02	169.05	165.91	166.18	158.24	1,605
2024-05-14	171.45	171.45	168.95	168.95	160.88	111
2024-05-13	173.55	173.55	171.77	171.77	163.56	1,242
2024-05-10	171.71	172.90	171.71	172.06	163.84	291
2024-05-09	169.78	171.52	169.44	171.26	163.08	795
2024-05-08	169.64	170.86	169.64	170.86	162.70	203
2024-05-07	170.30	170.72	167.96	167.96	159.94	47
2024-05-03	167.77	169.05	165.49	167.32	159.33	227
2024-05-02	177.20	177.20	169.50	169.81	161.69	1,281
2024-05-01	170.10	172.81	170.06	172.59	164.34	1,427
2024-04-30	168.10	170.04	168.10	170.04	161.92	359
2024-04-29	170.90	170.90	169.60	170.10	161.97	46
2024-04-26	170.89	171.30	168.36	168.36	160.31	112
2024-04-25	172.23	172.89	170.30	172.86	164.60	165
2024-04-24	173.23	175.03	171.51	171.51	163.31	1,898
2024-04-23	176.02	176.63	174.79	176.49	168.06	459
2024-04-22	173.48	175.74	172.88	175.74	167.34	164
2024-04-19	169.93	173.46	168.87	172.86	164.60	396
2024-04-18	163.20	169.47	163.20	168.24	160.20	235
2024-04-17	162.54	163.84	161.42	162.44	154.68	381
2024-04-16	166.72	167.00	164.34	165.71	157.79	314
2024-04-15	168.78	168.78	166.17	166.52	158.57	1,291
2024-04-12	166.59	168.77	166.59	166.87	158.90	1,062
2024-04-11	169.31	169.31	165.77	167.83	159.81	934
2024-04-10	167.71	169.47	167.18	169.41	161.32	465
2024-04-09	173.00	173.00	167.00	167.00	159.02	467
2024-04-08	173.38	173.56	171.89	173.56	165.27	26
2024-04-05	172.13	173.38	171.29	172.96	164.70	319
2024-04-04	174.12	174.43	172.03	172.03	163.81	1,358
2024-04-03	172.95	173.38	172.60	173.13	164.86	334
2024-04-02	173.01	173.52	172.02	172.02	163.80	2,853
2024-03-28	171.72	173.46	171.68	173.01	164.74	542
2024-03-27	171.03	171.59	168.65	168.95	160.88	405
2024-03-26	169.71	171.52	169.47	171.05	162.88	762
2024-03-25	166.52	169.50	166.34	169.50	161.40	512
2024-03-22	163.10	164.95	162.87	164.95	157.07	700
2024-03-21	160.06	162.19	159.71	161.44	153.73	584
2024-03-20	161.82	162.87	160.93	160.93	153.24	26
2024-03-19	163.07	164.18	161.27	161.41	153.70	147
2024-03-18	161.85	163.26	161.02	162.74	154.97	502
2024-03-15	159.88	161.30	157.55	161.11	153.41	389
2024-03-14	159.38	160.16	158.67	158.67	151.09	826
2024-03-13	159.87	160.50	159.01	159.01	151.41	50
2024-03-12	160.29	160.42	158.35	159.23	151.62	198
2024-03-11	156.83	159.67	156.57	159.67	152.04	225
2024-03-08	156.17	157.10	155.83	156.96	149.46	15,519
2024-03-07	157.02	157.26	155.51	155.51	148.08	207
2024-03-06	156.77	157.06	155.55	155.55	148.11	72,665
2024-03-05	156.49	157.51	156.49	157.06	149.56	320
2024-03-04	154.83	155.82	153.98	154.94	147.54	163
2024-03-01	157.80	158.01	155.06	155.33	147.91	349
2024-02-29	159.81	160.89	158.36	159.83	151.32	1,560
2024-02-28	160.47	160.83	159.87	160.59	152.04	43
2024-02-27	159.27	159.99	158.39	158.62	150.17	274
2024-02-26	159.11	160.65	158.93	160.65	152.09	125
2024-02-23	160.55	161.19	159.81	159.81	151.30	192
2024-02-22	159.35	159.87	156.69	159.87	151.36	212
2024-02-21	161.11	161.11	158.94	159.29	150.81	182
2024-02-20	161.77	162.73	160.99	160.99	152.42	1,035
2024-02-16	161.89	163.90	161.75	162.79	154.12	168

← NewerPage 11 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.