Allstate Corp. historical data

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

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
2026-04-20	214.03	218.72	214.03	215.73	213.72	2,434
2026-04-17	212.00	218.03	212.00	217.26	215.23	374
2026-04-16	220.00	220.00	211.04	214.05	212.05	593
2026-04-15	215.79	219.62	213.19	219.54	217.49	679
2026-04-14	215.90	216.91	212.28	215.84	213.82	103
2026-04-13	210.08	215.00	208.91	212.77	210.78	58
2026-04-10	215.00	215.63	208.58	211.45	209.48	149
2026-04-09	214.00	215.76	210.00	215.71	213.70	2,393
2026-04-08	211.00	214.00	208.30	210.84	208.87	3,254
2026-04-07	207.28	213.00	205.00	210.02	208.06	615
2026-04-02	203.00	207.87	199.75	206.92	204.99	45
2026-04-01	207.00	213.00	203.59	205.40	203.49	1,044
2026-03-31	211.47	212.00	205.17	207.46	205.52	166
2026-03-30	203.49	209.18	195.55	207.80	205.86	349
2026-03-27	206.71	209.23	203.02	203.86	201.96	57
2026-03-26	203.57	209.97	201.00	206.61	204.68	21
2026-03-25	205.75	209.00	204.76	204.82	202.91	98
2026-03-24	209.19	210.35	205.76	210.16	208.20	493
2026-03-23	205.62	211.05	199.55	208.55	206.60	183
2026-03-20	201.70	206.48	201.70	205.29	203.37	142
2026-03-19	201.70	209.00	199.09	203.50	201.60	102
2026-03-18	206.22	212.00	200.10	205.77	203.84	104
2026-03-17	208.14	212.00	204.70	207.76	205.82	330
2026-03-16	204.52	210.30	204.52	208.35	206.40	357
2026-03-13	203.23	209.00	203.23	207.35	205.41	173
2026-03-12	207.75	208.31	202.04	206.09	204.17	84
2026-03-11	205.43	210.10	204.50	204.50	202.59	258
2026-03-10	207.66	210.35	203.54	208.38	206.43	180
2026-03-09	217.02	217.02	205.98	207.26	205.32	291
2026-03-06	211.48	212.80	207.48	210.38	208.42	962
2026-03-05	213.98	220.00	206.00	211.39	209.42	354
2026-03-04	208.94	215.00	208.94	214.32	212.32	127
2026-03-03	215.00	215.00	208.44	213.23	211.24	120
2026-03-02	205.69	215.00	205.69	212.78	210.79	98
2026-02-27	213.80	214.35	209.75	214.07	212.07	183
2026-02-26	209.00	213.87	207.45	211.27	208.23	643
2026-02-25	211.28	214.24	206.32	208.62	205.62	72
2026-02-24	207.00	209.84	203.43	209.84	206.82	669
2026-02-23	205.87	208.00	203.35	206.32	203.35	722
2026-02-20	203.83	205.55	200.00	205.52	202.56	414
2026-02-19	210.20	210.20	202.29	203.29	200.36	469
2026-02-18	214.00	214.00	205.38	208.07	205.07	224
2026-02-17	209.87	212.94	203.62	212.47	209.41	456
2026-02-13	208.00	208.21	204.14	206.24	203.27	5,781
2026-02-12	203.16	208.02	203.16	207.27	204.29	389
2026-02-11	203.21	205.24	198.61	205.24	202.28	250
2026-02-10	201.00	202.88	198.39	198.39	195.53	1,259
2026-02-09	208.59	209.31	201.57	201.57	198.67	297
2026-02-06	215.42	218.73	205.73	206.72	203.74	1,458
2026-02-05	211.10	216.40	207.12	214.74	211.65	7,057
2026-02-04	201.00	208.32	200.00	208.22	205.22	740
2026-02-03	201.00	203.82	199.00	202.65	199.73	824
2026-02-02	200.97	202.14	196.00	200.50	197.61	681
2026-01-30	197.40	199.39	195.87	198.36	195.50	187
2026-01-29	197.33	199.95	193.50	197.02	194.18	21,837

← NewerPage 3 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.