Allstate Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 241.10 | 248.40 | 241.10 | 247.88 | 247.88 | 3,499,900 |
| 2026-10-15 | 241.03 | 243.94 | 238.39 | 239.60 | 239.60 | 2,061,300 |
| 2026-10-14 | 232.48 | 236.23 | 228.15 | 236.17 | 236.17 | 1,985,200 |
| 2026-10-13 | 234.50 | 237.17 | 232.66 | 236.40 | 236.40 | 1,564,900 |
| 2026-10-12 | 232.82 | 233.57 | 231.91 | 232.60 | 232.60 | 1,394,000 |
| 2026-10-09 | 228.88 | 231.74 | 228.88 | 229.43 | 229.43 | 1,580,800 |
| 2026-10-08 | 224.75 | 231.49 | 224.75 | 230.63 | 230.63 | 1,751,800 |
| 2026-10-07 | 224.92 | 225.80 | 223.53 | 223.95 | 223.95 | 1,663,500 |
| 2026-10-06 | 224.30 | 225.22 | 222.22 | 224.27 | 224.27 | 1,809,400 |
| 2026-10-05 | 224.12 | 225.31 | 219.51 | 224.71 | 224.71 | 1,978,900 |
| 2026-10-02 | 223.71 | 224.80 | 221.84 | 223.74 | 223.74 | 1,845,300 |
| 2026-10-01 | 223.04 | 225.33 | 220.59 | 224.41 | 224.41 | 2,944,700 |
| 2026-09-30 | 224.51 | 225.59 | 221.81 | 221.86 | 221.86 | 3,878,900 |
| 2026-09-29 | 225.95 | 227.05 | 224.21 | 225.42 | 225.42 | 4,096,000 |
| 2026-09-28 | 228.68 | 229.61 | 225.82 | 227.55 | 227.55 | 1,725,200 |
| 2026-09-25 | 228.09 | 229.90 | 225.58 | 227.60 | 227.60 | 1,716,500 |
| 2026-09-24 | 228.86 | 230.79 | 226.39 | 227.17 | 227.17 | 2,966,500 |
| 2026-09-23 | 228.65 | 232.78 | 225.62 | 225.66 | 225.66 | 4,131,600 |
| 2026-09-22 | 240.70 | 242.16 | 227.25 | 229.50 | 229.50 | 5,257,100 |
| 2026-09-21 | 250.00 | 251.50 | 241.53 | 242.86 | 242.86 | 2,354,200 |
| 2026-09-18 | 251.41 | 251.41 | 247.78 | 249.83 | 249.83 | 3,796,100 |
| 2026-09-17 | 254.02 | 254.83 | 250.74 | 252.21 | 252.21 | 1,482,400 |
| 2026-09-16 | 255.88 | 257.99 | 253.47 | 254.85 | 254.85 | 1,432,100 |
| 2026-09-15 | 258.29 | 258.29 | 255.27 | 257.21 | 257.21 | 1,255,700 |
| 2026-09-14 | 256.09 | 258.76 | 255.38 | 258.48 | 258.48 | 1,532,100 |
| 2026-09-11 | 254.43 | 255.34 | 251.06 | 253.71 | 253.71 | 1,336,800 |
| 2026-09-10 | 256.74 | 258.47 | 250.33 | 251.79 | 251.79 | 2,883,300 |
| 2026-09-09 | 252.01 | 254.70 | 250.36 | 253.58 | 253.58 | 1,642,600 |
| 2026-09-08 | 256.34 | 257.66 | 253.21 | 253.46 | 253.46 | 1,654,200 |
| 2026-09-04 | 260.26 | 263.31 | 259.14 | 259.57 | 259.57 | 1,267,600 |
| 2026-09-03 | 260.95 | 266.45 | 260.89 | 263.11 | 263.11 | 1,328,600 |
| 2026-09-02 | 259.34 | 261.56 | 257.99 | 259.34 | 259.34 | 1,085,600 |
| 2026-09-01 | 260.33 | 261.79 | 257.37 | 257.87 | 257.87 | 1,067,500 |
| 2026-08-31 | 260.12 | 261.47 | 257.76 | 257.80 | 257.80 | 2,182,900 |
| 2026-08-28 | 257.79 | 261.24 | 256.93 | 260.58 | 259.50 | 970,800 |
| 2026-08-27 | 260.36 | 261.26 | 256.23 | 257.62 | 256.55 | 1,451,900 |
| 2026-08-26 | 258.28 | 262.19 | 258.20 | 261.81 | 260.72 | 1,102,100 |
| 2026-08-25 | 259.33 | 259.81 | 256.95 | 257.62 | 256.55 | 969,900 |
| 2026-08-24 | 256.06 | 260.42 | 255.41 | 260.19 | 259.11 | 1,617,000 |
| 2026-08-21 | 254.13 | 256.94 | 253.56 | 253.83 | 252.78 | 2,393,100 |
| 2026-08-20 | 255.06 | 258.79 | 252.83 | 254.54 | 253.49 | 1,944,100 |
| 2026-08-19 | 261.76 | 266.57 | 259.65 | 259.74 | 258.66 | 1,210,300 |
| 2026-08-18 | 262.05 | 264.49 | 260.81 | 261.15 | 260.07 | 1,442,000 |
| 2026-08-17 | 260.72 | 262.66 | 257.86 | 258.10 | 257.03 | 1,323,700 |
| 2026-08-14 | 261.21 | 261.67 | 259.08 | 261.41 | 260.33 | 1,544,100 |
| 2026-08-13 | 257.50 | 261.24 | 255.46 | 260.48 | 259.40 | 1,423,100 |
| 2026-08-12 | 259.55 | 264.46 | 255.45 | 255.84 | 254.78 | 2,591,100 |
| 2026-08-11 | 266.92 | 268.10 | 261.35 | 262.23 | 261.14 | 2,859,900 |
| 2026-08-10 | 266.95 | 271.63 | 262.02 | 269.67 | 268.55 | 1,723,000 |
| 2026-08-07 | 272.09 | 272.37 | 266.20 | 267.00 | 265.89 | 2,751,200 |
| 2026-08-06 | 273.78 | 275.39 | 268.30 | 275.11 | 273.97 | 1,913,300 |
| 2026-08-05 | 264.65 | 266.92 | 263.12 | 264.59 | 263.49 | 1,433,700 |
| 2026-08-04 | 257.26 | 263.23 | 255.11 | 262.56 | 261.47 | 1,931,600 |
| 2026-08-03 | 264.07 | 266.88 | 260.99 | 262.68 | 261.59 | 1,302,700 |
| 2026-07-31 | 262.80 | 267.25 | 262.59 | 264.08 | 262.99 | 1,309,700 |
| 2026-07-30 | 270.29 | 271.47 | 261.93 | 265.38 | 264.28 | 1,694,200 |
| 2026-07-29 | 271.00 | 277.22 | 270.08 | 274.39 | 273.25 | 1,513,100 |
| 2026-07-28 | 263.25 | 272.61 | 263.25 | 272.42 | 271.29 | 2,460,300 |
| 2026-07-27 | 260.70 | 262.24 | 258.90 | 261.27 | 260.19 | 1,102,900 |
| 2026-07-24 | 254.38 | 260.65 | 254.33 | 259.97 | 258.89 | 1,070,000 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 1998-07-02 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 1.0800 USD |
| 2026-06-01 | 1.0800 USD |
| 2026-03-02 | 1.0800 USD |
| 2025-12-01 | 1.0000 USD |
| 2025-08-29 | 1.0000 USD |
| 2025-06-09 | 1.0000 USD |
| 2025-03-10 | 1.0000 USD |
| 2024-11-29 | 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.