Allstate Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	259.95	260.67	253.82	258.80	257.72	486
2026-07-23	253.84	255.04	250.37	253.82	252.76	255
2026-07-22	254.56	254.56	245.00	252.16	251.11	165
2026-07-21	256.00	260.12	248.66	251.92	250.87	396
2026-07-20	251.78	255.58	239.13	253.97	252.91	348
2026-07-17	235.00	250.62	235.00	248.38	247.34	297
2026-07-16	245.36	245.36	235.00	240.83	239.82	758
2026-07-15	249.94	249.94	236.44	239.89	238.89	1,093
2026-07-14	256.00	257.00	250.00	251.60	250.55	388
2026-07-13	257.66	257.66	251.36	255.35	254.28	284
2026-07-10	248.64	251.89	245.68	250.76	249.71	60
2026-07-09	248.44	255.00	240.30	249.44	248.40	497
2026-07-08	249.83	257.58	243.77	250.99	249.94	344
2026-07-07	249.73	261.50	249.06	254.22	253.16	116
2026-07-06	249.50	251.00	246.28	247.83	246.79	1,810
2026-07-02	242.00	249.44	240.26	249.44	248.40	886
2026-07-01	239.04	244.09	234.63	243.18	242.16	395
2026-06-30	238.00	244.00	233.64	241.75	240.74	819
2026-06-29	240.73	244.00	235.60	240.04	239.04	422
2026-06-26	236.03	237.63	228.13	237.54	236.55	488
2026-06-25	238.00	240.00	222.00	231.45	230.48	634
2026-06-24	235.00	236.39	229.78	235.43	234.44	6,367
2026-06-23	223.72	230.75	223.72	230.73	229.77	67
2026-06-22	222.00	226.24	218.00	223.03	222.10	373
2026-06-18	226.50	226.50	218.72	219.35	218.43	740
2026-06-17	223.11	224.37	219.01	221.80	220.87	33
2026-06-16	215.22	226.72	215.22	222.60	221.67	25,187
2026-06-15	225.04	225.74	214.73	221.60	220.67	96
2026-06-12	214.80	226.72	214.80	220.66	219.74	1,657
2026-06-11	221.78	226.72	220.83	221.75	220.82	181
2026-06-10	210.39	225.15	210.39	223.86	222.92	791
2026-06-09	217.10	221.22	214.00	216.97	216.06	1,365
2026-06-08	216.88	226.72	214.92	215.65	214.75	571
2026-06-05	210.00	220.49	204.42	219.90	218.98	630
2026-06-04	203.03	220.00	203.03	210.28	209.40	1,026
2026-06-03	215.00	215.00	206.07	210.36	209.48	1,262
2026-06-02	208.27	211.65	203.50	211.57	210.69	119
2026-06-01	209.01	209.01	200.70	206.82	205.96	2,272
2026-05-29	207.38	213.65	204.80	207.34	206.47	2,006
2026-05-28	215.00	217.35	207.41	208.57	206.62	2,999
2026-05-27	212.98	217.00	209.88	210.40	208.44	175
2026-05-26	215.00	219.55	213.00	213.57	211.58	412
2026-05-22	214.00	218.00	205.00	216.92	214.89	654
2026-05-21	224.35	226.00	213.61	213.61	211.62	401
2026-05-20	226.30	229.06	215.00	221.46	219.39	979
2026-05-19	222.50	231.72	217.00	225.73	223.62	3,732
2026-05-18	219.00	222.00	212.25	221.46	219.39	1,049
2026-05-15	216.70	220.11	214.05	217.27	215.24	77
2026-05-14	215.54	222.00	212.70	216.72	214.70	72
2026-05-13	216.00	223.00	211.05	214.78	212.77	67
2026-05-12	213.80	217.96	211.99	217.41	215.38	232
2026-05-11	212.02	217.00	208.00	213.39	211.40	235
2026-05-08	213.93	217.07	211.24	213.43	211.44	1,219
2026-05-07	213.74	217.45	210.04	213.67	211.68	1,546
2026-05-06	217.47	225.45	217.47	219.08	217.03	325
2026-05-05	222.00	222.58	217.94	218.78	216.74	1,127
2026-05-01	217.85	221.88	214.47	217.92	215.88	311
2026-04-30	216.00	217.83	206.01	217.17	215.14	146
2026-04-29	215.00	221.11	211.07	213.18	211.19	299
2026-04-28	216.14	219.55	213.20	217.02	214.99	93

← NewerPage 2 of 20 · 1,153 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.