Allstate Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	195.19	195.19	187.36	187.36	180.29	2,970
2024-11-05	183.30	184.47	181.69	183.64	176.71	135
2024-11-04	184.16	185.50	182.50	182.77	175.87	32
2024-11-01	187.30	187.53	185.37	185.37	178.37	128
2024-10-31	194.91	195.00	188.02	188.87	181.74	371
2024-10-30	186.80	189.19	186.80	189.19	182.05	653
2024-10-29	189.14	189.62	186.96	187.38	180.31	194
2024-10-28	189.92	189.92	188.23	189.44	182.29	270
2024-10-25	192.00	192.89	188.68	188.79	181.67	61
2024-10-24	192.85	193.81	192.01	192.01	184.76	94
2024-10-23	193.27	193.79	191.75	192.76	185.49	568
2024-10-22	192.64	192.69	190.83	192.42	185.16	14,634
2024-10-21	194.81	195.78	192.53	194.01	186.69	36
2024-10-18	193.87	195.63	193.43	194.56	187.22	120
2024-10-17	197.47	198.46	194.34	194.34	187.01	688
2024-10-16	192.99	195.30	192.56	194.53	187.19	160
2024-10-15	192.05	195.49	191.40	195.38	188.01	103
2024-10-14	187.80	190.18	187.13	190.06	182.89	54
2024-10-11	188.29	188.64	186.56	186.56	179.52	247
2024-10-10	190.90	191.45	184.91	186.39	179.36	254
2024-10-09	181.11	185.53	181.03	185.05	178.07	314
2024-10-08	182.23	183.73	181.78	183.45	176.52	247
2024-10-07	190.22	190.22	180.68	180.74	173.92	569
2024-10-04	187.49	189.86	187.00	189.79	182.63	2,810
2024-10-03	191.23	191.23	187.19	187.82	180.73	135
2024-10-02	190.08	190.50	189.84	189.84	182.68	144
2024-10-01	188.74	191.17	187.74	190.92	183.71	578
2024-09-30	188.33	188.63	186.46	188.10	181.00	333
2024-09-27	188.70	189.49	188.00	188.91	181.78	460
2024-09-26	188.09	190.29	188.00	190.19	183.01	884
2024-09-25	193.00	193.00	189.72	190.46	183.27	249
2024-09-24	193.25	193.25	190.52	190.81	183.61	33
2024-09-23	191.47	193.11	191.47	192.83	185.55	197
2024-09-20	191.27	192.46	190.57	192.22	184.97	340
2024-09-19	191.27	192.33	187.40	189.92	182.75	4,941
2024-09-18	190.83	191.63	189.66	191.11	183.90	487
2024-09-17	191.05	191.05	187.86	190.20	183.02	360
2024-09-16	189.69	191.01	189.02	190.14	182.96	58
2024-09-13	188.00	188.25	186.89	188.03	180.93	88
2024-09-12	184.34	186.05	183.16	186.05	179.03	267
2024-09-11	185.34	185.34	181.84	183.05	176.14	543
2024-09-10	188.25	188.25	184.46	184.46	177.50	233
2024-09-09	187.25	189.00	185.61	188.28	181.17	585
2024-09-06	186.72	188.97	184.58	184.58	177.62	292
2024-09-05	190.17	190.34	184.02	184.96	177.98	1,228
2024-09-04	189.17	190.72	188.33	188.86	181.73	354
2024-09-03	190.00	191.09	189.15	190.38	183.20	881
2024-08-30	187.73	188.88	187.03	187.70	180.62	382
2024-08-29	187.69	188.79	185.94	188.43	180.43	180
2024-08-28	185.01	187.60	184.95	185.55	177.68	1,392
2024-08-27	183.60	184.61	181.44	184.15	176.34	258
2024-08-23	181.98	181.98	179.38	180.26	172.61	49
2024-08-22	178.55	181.05	178.29	180.03	172.39	406
2024-08-21	181.70	181.70	179.26	179.39	171.78	368
2024-08-20	180.00	181.00	179.59	179.59	171.97	470
2024-08-19	179.02	180.61	178.90	179.58	171.96	31
2024-08-16	178.75	179.99	177.26	179.28	171.67	1,869
2024-08-15	182.97	184.02	178.48	179.29	171.68	827
2024-08-14	175.81	181.17	175.81	179.27	171.66	763
2024-08-13	172.90	172.95	170.62	171.05	163.79	411

← NewerPage 9 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.