Allstate Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 164.36 | 165.24 | 162.81 | 164.67 | 156.83 | 1,460,200 |
| 2024-05-24 | 164.50 | 164.98 | 164.00 | 164.84 | 156.99 | 988,500 |
| 2024-05-23 | 165.00 | 165.85 | 163.51 | 164.00 | 156.19 | 2,039,800 |
| 2024-05-22 | 168.15 | 168.99 | 165.09 | 166.17 | 158.25 | 1,144,600 |
| 2024-05-21 | 168.32 | 170.05 | 167.84 | 168.19 | 160.18 | 1,901,000 |
| 2024-05-20 | 169.51 | 169.75 | 167.56 | 167.86 | 159.86 | 823,400 |
| 2024-05-17 | 170.55 | 170.70 | 168.96 | 169.51 | 161.43 | 988,200 |
| 2024-05-16 | 167.65 | 169.66 | 167.13 | 169.08 | 161.03 | 1,173,700 |
| 2024-05-15 | 167.69 | 169.24 | 165.10 | 166.27 | 158.35 | 1,482,300 |
| 2024-05-14 | 170.40 | 170.86 | 168.65 | 169.08 | 161.03 | 1,135,200 |
| 2024-05-13 | 172.91 | 173.76 | 169.66 | 169.88 | 161.79 | 1,096,000 |
| 2024-05-10 | 172.20 | 173.03 | 171.32 | 172.71 | 164.48 | 901,000 |
| 2024-05-09 | 169.78 | 171.68 | 169.39 | 171.46 | 163.29 | 986,300 |
| 2024-05-08 | 168.94 | 171.16 | 168.94 | 170.28 | 162.17 | 1,295,200 |
| 2024-05-07 | 170.35 | 170.74 | 167.80 | 168.19 | 160.18 | 1,743,400 |
| 2024-05-06 | 169.52 | 170.86 | 168.85 | 170.08 | 161.98 | 1,183,300 |
| 2024-05-03 | 167.96 | 169.06 | 165.24 | 168.18 | 160.17 | 1,668,300 |
| 2024-05-02 | 176.00 | 177.37 | 168.29 | 169.18 | 161.12 | 3,182,100 |
| 2024-05-01 | 170.06 | 173.79 | 170.06 | 171.56 | 163.39 | 1,693,800 |
| 2024-04-30 | 169.74 | 170.68 | 168.54 | 170.06 | 161.96 | 1,124,600 |
| 2024-04-29 | 170.61 | 170.78 | 169.05 | 169.58 | 161.50 | 1,238,400 |
| 2024-04-26 | 170.75 | 170.92 | 168.03 | 170.07 | 161.97 | 1,279,000 |
| 2024-04-25 | 172.30 | 173.08 | 171.29 | 172.34 | 164.13 | 1,161,200 |
| 2024-04-24 | 174.85 | 174.85 | 171.32 | 172.27 | 164.06 | 1,772,400 |
| 2024-04-23 | 176.15 | 176.93 | 174.67 | 175.28 | 166.93 | 1,410,800 |
| 2024-04-22 | 173.16 | 176.12 | 172.41 | 175.41 | 167.05 | 1,698,300 |
| 2024-04-19 | 170.01 | 173.85 | 169.77 | 172.96 | 164.72 | 2,368,200 |
| 2024-04-18 | 165.10 | 169.53 | 164.68 | 169.11 | 161.05 | 2,068,300 |
| 2024-04-17 | 162.27 | 164.01 | 161.06 | 162.92 | 155.16 | 1,581,500 |
| 2024-04-16 | 166.41 | 166.72 | 164.08 | 164.21 | 156.39 | 974,800 |
| 2024-04-15 | 168.78 | 168.86 | 165.47 | 165.76 | 157.86 | 1,127,000 |
| 2024-04-12 | 166.00 | 168.99 | 165.87 | 166.81 | 158.86 | 1,711,200 |
| 2024-04-11 | 168.88 | 168.88 | 165.53 | 165.61 | 157.72 | 1,270,300 |
| 2024-04-10 | 167.72 | 170.00 | 167.08 | 169.75 | 161.66 | 1,288,100 |
| 2024-04-09 | 172.44 | 172.92 | 166.93 | 168.33 | 160.31 | 1,218,600 |
| 2024-04-08 | 173.31 | 173.59 | 172.00 | 172.36 | 164.15 | 1,004,400 |
| 2024-04-05 | 171.93 | 173.46 | 171.25 | 172.82 | 164.59 | 999,000 |
| 2024-04-04 | 174.05 | 174.57 | 170.39 | 171.23 | 163.07 | 1,242,300 |
| 2024-04-03 | 172.64 | 173.80 | 172.30 | 173.42 | 165.16 | 930,300 |
| 2024-04-02 | 173.01 | 173.77 | 171.93 | 172.54 | 164.32 | 1,503,100 |
| 2024-04-01 | 173.08 | 173.50 | 171.29 | 172.57 | 164.35 | 1,397,800 |
| 2024-03-28 | 172.03 | 173.47 | 171.10 | 173.01 | 164.77 | 1,735,800 |
| 2024-03-27 | 171.08 | 171.60 | 168.45 | 169.84 | 161.75 | 1,469,600 |
| 2024-03-26 | 169.37 | 171.61 | 169.13 | 170.81 | 162.67 | 1,704,600 |
| 2024-03-25 | 166.52 | 169.66 | 166.22 | 168.97 | 160.92 | 2,459,700 |
| 2024-03-22 | 163.00 | 165.57 | 162.50 | 165.25 | 157.38 | 1,572,500 |
| 2024-03-21 | 160.11 | 162.73 | 159.71 | 162.17 | 154.44 | 1,954,600 |
| 2024-03-20 | 162.11 | 162.86 | 160.52 | 161.17 | 153.49 | 1,548,400 |
| 2024-03-19 | 164.10 | 164.30 | 161.27 | 162.36 | 154.63 | 1,994,900 |
| 2024-03-18 | 161.33 | 163.33 | 160.83 | 163.01 | 155.24 | 1,525,800 |
| 2024-03-15 | 157.86 | 162.71 | 157.46 | 162.20 | 154.47 | 9,247,300 |
| 2024-03-14 | 159.76 | 160.56 | 158.12 | 159.38 | 151.79 | 1,596,700 |
| 2024-03-13 | 160.12 | 160.49 | 158.54 | 160.08 | 152.45 | 1,457,600 |
| 2024-03-12 | 160.00 | 160.70 | 158.02 | 159.60 | 152.00 | 1,798,600 |
| 2024-03-11 | 156.57 | 159.98 | 156.45 | 159.94 | 152.32 | 1,582,100 |
| 2024-03-08 | 156.17 | 157.43 | 155.59 | 156.92 | 149.44 | 1,145,300 |
| 2024-03-07 | 156.98 | 157.10 | 155.40 | 156.64 | 149.18 | 1,316,700 |
| 2024-03-06 | 156.41 | 157.21 | 154.76 | 157.04 | 149.56 | 1,804,100 |
| 2024-03-05 | 156.43 | 157.92 | 155.99 | 156.77 | 149.30 | 1,356,500 |
| 2024-03-04 | 154.32 | 156.45 | 153.87 | 156.38 | 148.93 | 1,661,800 |
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.