Allstate Corp. historical data

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

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
2025-10-17	194.73	199.22	194.70	195.51	191.80	88
2025-10-16	200.27	200.27	194.64	195.65	191.93	156
2025-10-15	206.99	206.99	199.40	199.57	195.78	516
2025-10-14	203.54	209.62	203.54	209.62	205.64	1,455
2025-10-13	206.77	207.00	203.39	205.74	201.83	282
2025-10-10	209.29	209.29	205.98	206.33	202.41	405
2025-10-09	213.00	213.93	208.35	209.42	205.44	106
2025-10-08	212.80	214.02	211.68	213.77	209.71	174
2025-10-07	209.99	213.28	209.99	211.25	207.24	673
2025-10-06	211.24	212.63	210.01	210.39	206.39	63
2025-10-03	209.20	211.25	209.20	211.25	207.24	23
2025-10-02	210.01	211.07	208.84	210.28	206.29	60
2025-10-01	213.50	214.36	213.50	213.69	209.63	28
2025-09-30	212.05	215.45	211.40	213.48	209.43	42
2025-09-29	212.95	213.00	210.04	210.04	206.05	26
2025-09-26	211.86	213.66	210.95	212.70	208.66	23
2025-09-25	210.15	210.42	208.54	208.57	204.61	37
2025-09-24	208.50	209.62	207.00	209.30	205.32	278
2025-09-23	207.97	208.88	205.49	208.21	204.25	185
2025-09-22	206.03	206.03	204.00	205.73	201.82	12
2025-09-19	205.82	206.52	204.31	205.45	201.55	37
2025-09-18	199.07	206.65	197.30	206.65	202.72	49
2025-09-17	195.82	198.85	195.82	197.64	193.89	187
2025-09-16	198.23	198.55	194.89	196.36	192.63	105
2025-09-15	200.50	201.00	198.54	198.68	194.91	39
2025-09-12	202.27	202.28	200.56	200.56	196.75	190
2025-09-11	199.43	201.79	198.85	201.49	197.66	55
2025-09-10	199.20	200.91	198.50	199.55	195.76	28
2025-09-09	201.14	201.62	199.62	201.21	197.39	583
2025-09-08	200.50	201.33	198.44	200.31	196.50	204
2025-09-05	207.84	208.05	202.18	202.18	198.34	37
2025-09-04	205.50	208.13	204.98	208.13	204.18	511
2025-09-03	202.84	203.42	202.00	202.44	198.59	34
2025-09-02	204.95	205.21	202.12	202.12	198.28	26
2025-08-29	203.35	204.68	203.19	203.85	199.98	37
2025-08-28	203.43	203.68	203.02	203.68	199.81	205
2025-08-27	203.04	204.28	202.22	203.96	199.11	1,963
2025-08-26	201.16	202.98	201.16	202.98	198.15	317
2025-08-22	208.16	208.89	206.88	207.11	202.18	108
2025-08-21	214.48	215.93	207.33	207.33	202.39	184
2025-08-20	212.15	214.30	211.16	213.86	208.77	199
2025-08-19	208.99	209.45	206.50	209.31	204.33	107
2025-08-18	206.63	207.80	205.80	206.74	201.81	123
2025-08-15	209.57	209.57	208.52	208.88	203.90	6
2025-08-14	207.91	209.59	207.09	208.02	203.07	18
2025-08-13	207.29	209.60	207.00	208.97	203.99	202
2025-08-12	208.15	208.15	205.67	205.69	200.79	26
2025-08-11	207.53	207.68	206.43	206.66	201.74	5
2025-08-08	205.83	207.15	205.00	206.03	201.12	26
2025-08-07	205.74	210.00	204.75	205.26	200.37	31
2025-08-06	208.28	208.92	205.93	208.92	203.95	73
2025-08-05	204.96	207.13	204.61	206.13	201.22	40

← NewerPage 5 of 20 · 1,149 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.