Allstate Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 193.90 | 193.90 | 188.86 | 189.14 | 185.55 | 306 |
| 2025-10-28 | 195.20 | 195.20 | 190.32 | 191.52 | 187.88 | 4,810 |
| 2025-10-27 | 193.00 | 194.97 | 191.88 | 193.24 | 189.57 | 196 |
| 2025-10-24 | 193.73 | 194.99 | 193.28 | 193.53 | 189.85 | 87 |
| 2025-10-23 | 195.73 | 196.11 | 194.28 | 195.23 | 191.52 | 12 |
| 2025-10-22 | 193.96 | 194.98 | 191.86 | 193.33 | 189.66 | 116 |
| 2025-10-21 | 194.00 | 195.60 | 194.00 | 194.36 | 190.67 | 25 |
| 2025-10-20 | 195.38 | 197.19 | 193.21 | 193.96 | 190.27 | 474 |
← NewerPage 5 of 5 · 248 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.