Allstate Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	202.08	204.56	202.05	203.74	197.93	26
2025-05-06	200.42	202.20	199.01	201.67	195.92	56
2025-05-02	199.88	199.88	196.28	198.37	192.71	33
2025-05-01	196.59	197.24	192.66	195.11	189.54	28
2025-04-30	200.26	200.92	195.15	196.84	191.22	724
2025-04-29	195.33	198.05	194.77	198.05	192.40	92
2025-04-28	194.08	195.04	190.27	194.55	189.00	374
2025-04-25	193.51	194.91	191.64	192.54	187.05	198
2025-04-24	194.08	195.47	192.70	194.99	189.43	333
2025-04-23	194.40	195.82	193.67	194.06	188.52	12
2025-04-22	190.28	193.10	188.36	192.56	187.07	16
2025-04-17	196.60	196.60	193.71	196.34	190.74	330
2025-04-16	195.58	197.61	194.05	194.83	189.27	23
2025-04-15	196.99	197.92	195.00	195.56	189.98	42
2025-04-14	193.77	196.62	193.37	196.07	190.48	73
2025-04-11	189.54	191.99	187.92	191.90	186.42	117
2025-04-10	191.93	193.87	187.95	189.92	184.50	33
2025-04-09	180.00	191.30	179.99	190.81	185.37	147
2025-04-08	187.50	189.05	185.57	187.50	182.15	626
2025-04-07	181.00	186.04	177.55	181.57	176.39	817
2025-04-04	202.45	203.65	189.42	189.42	184.01	892
2025-04-03	202.32	207.39	202.28	207.39	201.47	209
2025-04-02	205.46	207.28	204.06	205.98	200.10	198
2025-04-01	207.49	209.87	206.89	207.22	201.30	1,899
2025-03-31	206.00	208.32	205.46	205.81	199.94	58
2025-03-28	208.79	209.89	205.03	205.37	199.51	1,814
2025-03-27	211.05	211.05	207.60	208.49	202.54	7,582
2025-03-26	207.30	211.36	207.30	208.97	203.01	295,400
2025-03-25	208.05	209.28	207.09	207.28	201.37	83
2025-03-24	207.00	207.93	205.88	205.88	200.01	3,249
2025-03-21	210.38	210.38	206.82	207.67	201.74	5,010
2025-03-20	209.51	213.02	208.16	209.40	203.42	655
2025-03-19	205.43	205.55	203.19	203.67	197.86	305
2025-03-18	210.66	210.66	205.87	206.14	200.26	8,055
2025-03-17	207.29	210.26	205.95	209.22	203.25	594
2025-03-14	202.75	206.07	201.72	206.07	200.18	335
2025-03-13	197.98	202.11	197.98	201.79	196.03	225
2025-03-12	197.73	202.00	192.81	197.29	191.66	570
2025-03-11	198.83	200.01	194.78	199.78	194.08	306
2025-03-10	197.43	203.16	197.39	197.39	191.76	557
2025-03-07	198.27	200.92	196.45	200.92	195.19	461
2025-03-06	198.15	198.65	195.83	196.48	189.90	491
2025-03-05	201.16	201.16	197.13	198.51	191.86	106
2025-03-04	202.26	202.26	199.24	199.89	193.19	722
2025-03-03	200.99	202.92	195.64	202.68	195.89	579
2025-02-28	195.07	198.75	195.07	196.20	189.64	216
2025-02-27	191.99	195.00	189.11	194.46	187.95	1,058
2025-02-26	190.61	192.08	187.81	187.81	181.52	58
2025-02-25	190.25	191.01	189.28	190.44	184.06	637
2025-02-24	187.37	189.24	185.94	188.23	181.93	409
2025-02-21	188.89	190.28	187.33	187.33	181.06	50
2025-02-20	190.50	190.50	186.25	187.53	181.25	823
2025-02-19	186.02	190.76	186.02	189.55	183.20	204
2025-02-18	185.01	190.30	185.01	189.32	182.98	485
2025-02-14	192.11	192.55	190.07	190.07	183.71	735
2025-02-13	188.35	190.93	188.35	190.93	184.54	116
2025-02-12	185.90	188.97	185.90	186.73	180.48	25
2025-02-11	186.08	188.95	184.86	188.95	182.62	326
2025-02-10	188.20	190.19	185.97	186.10	179.87	287
2025-02-07	192.76	192.76	188.19	190.91	184.52	26,920

← NewerPage 7 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.