Allstate Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	194.80	199.04	189.92	191.65	185.23	1,848
2025-02-05	192.49	193.46	191.14	192.84	186.38	667
2025-02-04	193.91	193.91	190.87	191.36	184.95	92
2025-02-03	185.05	191.99	184.98	191.82	185.40	370
2025-01-31	193.83	194.52	192.02	193.78	187.29	1,193
2025-01-30	191.79	194.34	191.79	194.31	187.80	331
2025-01-29	190.99	192.83	189.86	192.05	185.62	1,159
2025-01-28	195.00	197.99	190.43	190.43	184.05	3,615
2025-01-27	186.91	191.00	186.91	191.00	184.61	400
2025-01-24	185.98	185.98	184.25	185.07	178.87	330
2025-01-23	185.77	187.64	185.00	185.41	179.20	533
2025-01-22	191.80	192.00	186.67	187.64	181.36	661
2025-01-21	190.52	192.70	190.07	190.67	184.28	1,585
2025-01-17	191.31	192.80	190.02	190.07	183.71	1,657
2025-01-16	189.25	191.66	188.27	191.44	185.03	712
2025-01-15	189.01	190.16	187.07	189.06	182.73	954
2025-01-14	183.47	186.39	182.02	186.39	180.15	7,277
2025-01-13	179.00	183.87	177.00	182.40	176.29	3,005
2025-01-10	181.45	189.34	176.75	178.92	172.93	3,407
2025-01-08	188.87	190.73	185.40	189.62	183.27	1,001
2025-01-07	186.64	187.18	184.40	187.09	180.83	574
2025-01-06	181.12	192.41	181.12	188.55	182.23	1,406
2025-01-03	193.57	193.59	190.79	192.41	185.97	4,590
2025-01-02	193.50	194.09	190.46	190.99	184.59	5,354
2024-12-31	192.53	193.15	192.32	192.43	185.99	137
2024-12-30	193.08	193.59	190.18	192.47	186.02	85
2024-12-27	194.16	196.00	193.07	193.07	186.61	249
2024-12-24	194.51	195.24	193.60	195.03	188.50	61
2024-12-23	193.00	193.41	191.86	193.13	186.66	282
2024-12-20	188.51	194.66	185.81	193.19	186.72	19
2024-12-19	191.57	191.88	188.57	191.88	185.46	705
2024-12-18	192.87	193.32	191.40	191.40	184.99	233
2024-12-17	193.95	194.30	191.63	193.76	187.27	743
2024-12-16	197.38	198.57	195.65	195.85	189.29	633
2024-12-13	194.85	197.45	192.61	197.45	190.84	218
2024-12-12	193.89	194.97	193.33	193.33	186.85	362
2024-12-11	194.88	195.68	191.47	191.49	185.08	2,792
2024-12-10	196.53	199.55	196.05	197.28	190.68	570
2024-12-09	203.84	207.00	199.93	200.28	193.57	352
2024-12-06	204.73	204.73	201.84	202.18	195.41	633
2024-12-05	205.75	206.98	205.33	205.33	198.46	575
2024-12-04	204.21	204.21	202.45	204.05	197.22	211
2024-12-03	205.34	206.02	202.77	204.02	197.19	579
2024-12-02	207.81	208.66	204.69	205.75	198.86	162
2024-11-29	207.88	208.14	207.12	207.39	200.45	1,455
2024-11-27	208.09	209.59	207.08	208.84	200.95	1,603
2024-11-26	203.48	207.60	202.81	207.00	199.19	761
2024-11-25	204.08	205.14	201.96	203.52	195.84	494
2024-11-22	204.17	204.73	202.37	203.48	195.80	394
2024-11-21	198.70	202.65	197.29	202.65	195.00	15,701
2024-11-20	198.20	198.20	196.63	196.90	189.47	242
2024-11-19	198.98	199.50	196.69	198.09	190.61	1,542
2024-11-18	197.50	199.03	196.46	199.03	191.52	882
2024-11-15	197.05	198.13	193.36	197.04	189.60	927
2024-11-14	197.62	197.94	195.13	195.16	187.79	257
2024-11-13	198.00	199.72	197.59	198.50	191.01	17,274
2024-11-12	198.36	198.64	196.72	198.64	191.14	394
2024-11-11	198.79	200.45	198.05	199.11	191.59	517
2024-11-08	192.93	196.98	192.93	196.90	189.47	1,606
2024-11-07	187.46	190.63	187.46	189.82	182.66	439

← NewerPage 8 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.