Allstate Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	196.57	197.27	192.70	196.49	193.66	387
2026-01-27	196.02	197.63	193.03	194.16	191.36	2,039
2026-01-26	193.49	196.69	192.02	194.75	191.95	193
2026-01-23	198.62	198.62	191.62	192.57	189.80	1,878
2026-01-22	194.00	195.99	191.53	194.41	191.61	7,896
2026-01-21	193.50	195.99	191.10	193.12	190.34	261
2026-01-20	191.00	196.15	190.00	193.93	191.14	1,635
2026-01-16	195.44	198.80	192.40	192.40	189.63	540
2026-01-15	196.40	200.00	194.65	196.95	194.11	230
2026-01-14	198.86	201.94	195.59	195.73	192.91	1,321
2026-01-13	208.67	209.98	203.26	203.36	200.43	1,640
2026-01-12	212.47	215.24	206.15	207.54	204.55	895
2026-01-09	212.00	216.50	210.84	214.13	211.05	1,019
2026-01-08	207.38	210.50	207.00	210.50	207.47	1,689
2026-01-07	208.13	210.10	207.91	210.10	207.07	894
2026-01-06	207.36	209.46	202.00	209.35	206.33	2,575
2026-01-05	209.08	209.08	200.01	205.45	202.49	2,114
2026-01-02	209.21	210.00	203.50	203.93	200.99	488
2025-12-31	209.94	211.19	207.44	209.26	206.25	10
2025-12-30	208.66	211.00	208.26	208.69	205.68	95
2025-12-29	207.87	209.87	207.21	208.87	205.86	92
2025-12-24	209.19	211.64	209.00	210.04	207.02	200
2025-12-23	208.26	210.65	206.29	209.66	206.64	179
2025-12-22	205.50	207.53	202.95	207.53	204.54	45
2025-12-19	205.64	206.30	203.21	206.15	203.18	425
2025-12-18	206.99	208.50	204.10	204.31	201.37	780
2025-12-17	209.60	211.60	207.17	208.97	205.96	41
2025-12-16	208.99	213.98	208.99	209.17	206.16	1,294
2025-12-15	208.21	210.58	206.15	209.71	206.69	887
2025-12-12	207.81	208.47	204.96	206.84	203.87	49
2025-12-11	201.49	207.54	201.07	207.31	204.32	520
2025-12-10	201.92	203.06	199.90	201.38	198.48	1,232
2025-12-09	201.66	203.16	199.87	201.20	198.30	4,515
2025-12-08	202.93	204.09	199.45	201.17	198.27	564
2025-12-05	206.66	208.84	202.30	203.47	200.54	791
2025-12-04	209.32	210.91	206.75	209.51	206.49	40
2025-12-03	208.57	211.54	207.51	208.55	205.55	130,483
2025-12-02	209.90	213.71	208.59	209.64	206.62	28
2025-12-01	215.87	215.87	211.90	212.41	209.35	187
2025-11-28	214.40	217.38	213.87	214.58	211.49	227
2025-11-26	213.38	214.81	211.00	214.51	210.44	3,696
2025-11-25	212.37	214.88	212.37	213.18	209.13	22
2025-11-24	213.70	214.99	211.45	214.87	210.79	167
2025-11-21	212.64	215.54	210.74	215.34	211.25	228
2025-11-20	210.82	212.11	208.89	210.90	206.89	49
2025-11-19	210.56	212.84	208.40	209.88	205.89	140
2025-11-18	204.00	211.09	204.00	210.29	206.30	239
2025-11-17	213.52	215.20	209.17	209.17	205.20	164
2025-11-14	210.29	214.87	210.29	214.87	210.79	824
2025-11-13	208.57	211.50	208.57	211.50	207.48	652
2025-11-12	207.29	208.50	207.10	207.98	204.03	63
2025-11-11	205.38	206.85	203.84	206.46	202.54	89
2025-11-10	202.00	204.65	200.43	204.36	200.48	55
2025-11-07	201.01	202.13	200.62	201.66	197.83	351
2025-11-06	200.60	202.74	195.65	197.69	193.93	50
2025-11-05	195.22	196.53	194.76	195.10	191.39	296
2025-11-04	192.50	193.55	191.27	193.05	189.38	56
2025-11-03	190.52	191.98	189.07	191.39	187.75	36
2025-10-31	190.01	191.87	190.01	191.84	188.19	37
2025-10-30	191.78	192.74	190.33	191.64	188.00	24

← NewerPage 4 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.