Allstate Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 212.88 | 216.67 | 210.88 | 215.01 | 213.00 | 133 |
| 2026-04-24 | 213.00 | 218.00 | 213.00 | 214.56 | 212.56 | 142 |
| 2026-04-23 | 213.86 | 217.50 | 212.00 | 215.83 | 213.81 | 125 |
| 2026-04-22 | 215.31 | 219.41 | 213.04 | 213.53 | 211.54 | 486 |
| 2026-04-21 | 216.63 | 218.84 | 212.00 | 218.83 | 216.79 | 497 |
← NewerPage 3 of 3 · 125 trading days
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.