Allstate Corp historical data
| 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 |
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.