Allstate Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	204.96	207.13	204.61	206.13	201.22	40
2025-08-04	201.45	202.22	200.21	202.22	197.41	232
2025-08-01	202.05	203.08	198.71	198.71	193.97	197
2025-07-31	197.75	205.50	197.75	204.43	199.56	363
2025-07-30	190.55	194.93	190.55	193.82	189.20	351
2025-07-29	193.42	194.44	193.15	193.94	189.32	130,048
2025-07-28	194.00	195.75	192.67	192.67	188.08	45
2025-07-25	195.34	196.28	194.28	196.20	191.53	248
2025-07-24	197.81	197.81	194.95	195.76	191.10	21
2025-07-23	198.54	198.54	196.40	196.75	192.06	79
2025-07-22	194.87	195.68	193.65	195.68	191.02	13
2025-07-21	193.65	194.87	193.40	194.87	190.23	124
2025-07-18	193.28	194.12	193.10	194.11	189.49	182
2025-07-17	191.85	193.65	189.40	190.77	186.23	868
2025-07-16	193.50	195.49	193.20	195.49	190.84	47
2025-07-15	195.11	196.18	192.08	192.08	187.51	291
2025-07-14	193.06	195.11	191.34	194.51	189.87	50
2025-07-11	193.95	194.30	192.56	193.64	189.03	1,221
2025-07-10	193.14	194.86	193.14	193.57	188.96	8
2025-07-09	194.00	194.00	192.43	192.43	187.85	63
2025-07-08	193.76	194.87	192.24	194.29	189.66	8
2025-07-07	198.16	198.35	194.98	194.98	190.34	24
2025-07-03	194.90	197.57	194.90	197.17	192.48	70
2025-07-02	196.57	200.14	194.14	194.17	189.55	9,062
2025-07-01	201.25	201.87	199.07	200.72	195.94	87
2025-06-30	198.41	199.64	196.19	199.64	194.89	180
2025-06-27	195.00	195.68	192.98	195.30	190.65	15
2025-06-26	192.98	193.40	191.17	193.29	188.69	27
2025-06-25	194.21	194.21	190.88	191.23	186.68	82
2025-06-24	197.20	198.21	195.86	195.86	191.20	8
2025-06-23	195.33	197.23	195.33	196.17	191.50	353
2025-06-20	197.07	197.18	196.07	196.68	192.00	1,249
2025-06-18	194.30	195.90	191.29	195.76	191.10	200
2025-06-17	198.75	199.72	197.90	197.90	193.19	77
2025-06-16	198.95	201.18	198.95	201.18	196.39	108
2025-06-13	200.39	201.40	198.92	199.73	194.98	544
2025-06-12	195.30	198.37	195.30	198.37	193.64	76
2025-06-11	196.16	196.84	193.85	196.69	192.01	141
2025-06-10	200.00	200.77	196.99	197.97	193.26	160
2025-06-09	206.10	206.76	198.36	199.79	195.03	255
2025-06-06	208.53	209.17	207.00	208.24	203.28	13
2025-06-05	207.94	207.94	204.96	206.37	200.48	200
2025-06-04	212.00	212.00	208.51	208.58	202.63	76
2025-06-03	211.89	213.31	208.32	211.08	205.06	30
2025-06-02	206.91	211.30	206.91	211.15	205.12	193
2025-05-30	206.15	208.77	205.23	208.61	202.66	48
2025-05-29	204.00	205.76	202.60	205.18	199.33	104
2025-05-28	207.24	207.73	205.21	205.21	199.35	50
2025-05-27	203.40	205.80	203.40	205.34	199.48	55
2025-05-23	202.12	203.18	201.51	203.18	197.38	150
2025-05-22	205.32	208.07	201.29	201.80	196.04	31
2025-05-21	207.69	207.69	204.72	204.98	199.13	32
2025-05-20	209.36	210.28	209.02	209.02	203.06	87
2025-05-19	209.71	210.46	207.97	210.46	204.45	15
2025-05-16	205.84	208.57	204.91	208.55	202.60	69
2025-05-15	202.40	203.50	200.54	203.08	197.28	71
2025-05-14	200.97	203.11	198.43	199.71	194.01	225
2025-05-13	203.47	203.85	203.16	203.85	198.03	99
2025-05-12	203.39	203.39	200.10	200.54	194.82	1
2025-05-09	202.74	202.81	202.74	202.80	197.01	55

← NewerPage 6 of 20 · 1,154 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.