Allstate Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	252.81	255.27	250.26	254.52	253.47	1,362,700
2026-07-22	250.53	252.49	249.37	251.83	250.79	1,292,800
2026-07-21	251.79	252.79	249.64	251.74	250.70	1,064,500
2026-07-20	248.87	254.32	247.29	253.73	252.68	1,313,300
2026-07-17	245.54	250.58	244.00	249.90	248.86	1,857,400
2026-07-16	241.42	244.78	238.89	241.86	240.86	2,027,700
2026-07-15	241.13	243.84	236.22	239.48	238.49	3,127,800
2026-07-14	252.39	256.09	250.06	250.35	249.31	1,455,700
2026-07-13	253.32	256.64	251.97	256.45	255.39	1,384,900
2026-07-10	249.87	251.87	249.00	251.61	250.57	1,041,600
2026-07-09	251.83	251.83	247.88	248.64	247.61	1,764,000
2026-07-08	254.15	254.16	249.38	251.17	250.13	1,642,600
2026-07-07	252.59	257.67	251.27	251.46	250.42	2,298,400
2026-07-06	249.05	249.26	246.65	248.37	247.34	1,516,200
2026-07-02	243.40	250.38	242.28	250.33	249.29	1,602,500
2026-07-01	237.66	243.75	236.50	243.12	242.11	1,670,200
2026-06-30	241.47	242.67	237.46	237.94	236.95	2,092,700
2026-06-29	237.74	241.78	236.82	241.38	240.38	1,498,500
2026-06-26	234.46	240.16	233.38	239.61	238.62	2,880,100
2026-06-25	234.86	237.10	230.98	231.60	230.64	1,576,900
2026-06-24	232.48	236.39	230.00	233.54	232.57	2,708,000
2026-06-23	226.47	232.39	224.65	231.55	230.59	1,810,900
2026-06-22	222.53	226.26	221.11	222.56	221.64	2,909,500
2026-06-18	221.65	222.21	218.29	221.17	220.25	5,024,700
2026-06-17	221.08	224.63	221.08	221.66	220.74	1,577,200
2026-06-16	221.83	224.86	221.83	223.09	222.17	1,161,300
2026-06-15	219.82	222.68	218.83	221.81	220.89	1,310,400
2026-06-12	219.14	221.94	218.29	221.63	220.71	1,023,100
2026-06-11	224.44	224.44	219.37	219.57	218.66	1,198,400
2026-06-10	220.32	225.27	217.54	223.34	222.41	1,735,800
2026-06-09	215.76	219.53	214.26	217.18	216.28	1,459,400
2026-06-08	216.94	218.26	214.45	215.02	214.13	1,524,700
2026-06-05	213.48	221.71	212.58	221.01	220.09	1,638,200
2026-06-04	211.90	214.63	209.77	210.84	209.97	1,417,600
2026-06-03	209.77	214.37	208.96	209.34	208.47	1,768,000
2026-06-02	208.02	212.27	206.29	210.46	209.59	1,941,700
2026-06-01	202.91	208.08	202.21	207.21	206.35	1,753,200
2026-05-29	207.40	208.18	204.81	206.09	204.16	2,863,300
2026-05-28	207.91	210.33	207.24	207.28	205.34	1,377,900
2026-05-27	212.61	214.49	208.52	208.85	206.89	1,226,200
2026-05-26	215.30	217.87	212.78	212.82	210.83	1,298,700
2026-05-22	216.40	217.82	214.55	216.60	214.57	1,247,400
2026-05-21	219.12	220.33	212.48	214.44	212.43	2,193,000
2026-05-20	224.74	224.97	221.03	221.98	219.90	1,220,700
2026-05-19	222.00	227.62	220.39	224.58	222.48	3,937,600
2026-05-18	217.55	222.69	216.88	221.21	219.14	1,741,400
2026-05-15	218.22	220.31	216.34	217.37	215.33	1,483,300
2026-05-14	216.01	217.30	213.57	216.45	214.42	1,695,100
2026-05-13	213.28	217.88	212.40	215.54	213.52	1,586,400
2026-05-12	214.97	217.96	213.49	215.47	213.45	1,639,100
2026-05-11	214.69	216.00	212.30	213.80	211.80	1,288,500
2026-05-08	214.71	216.69	211.26	213.15	211.15	1,482,600
2026-05-07	213.01	214.53	209.66	213.67	211.67	2,837,500
2026-05-06	219.00	221.14	216.62	217.92	215.88	1,760,100
2026-05-05	220.00	222.23	217.84	218.51	216.46	1,505,800
2026-05-04	215.60	219.97	214.24	219.87	217.81	1,757,600
2026-05-01	218.80	221.19	216.58	216.59	214.56	1,486,100
2026-04-30	213.36	218.19	209.51	217.26	215.23	2,235,200
2026-04-29	216.10	217.26	211.68	212.33	210.34	1,374,400
2026-04-28	216.19	218.18	215.19	216.40	214.37	1,210,400

← NewerPage 2 of 21 · 1,255 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.