Allstate Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 211.93 | 216.59 | 210.36 | 214.20 | 212.19 | 1,424,700 |
| 2026-04-24 | 215.48 | 216.30 | 212.75 | 212.88 | 210.89 | 1,070,700 |
| 2026-04-23 | 214.05 | 217.86 | 213.86 | 216.56 | 214.53 | 926,500 |
| 2026-04-22 | 215.25 | 216.35 | 212.88 | 214.16 | 212.15 | 1,166,000 |
| 2026-04-21 | 215.38 | 219.00 | 215.38 | 216.34 | 214.31 | 1,415,400 |
| 2026-04-20 | 216.14 | 218.57 | 214.46 | 215.15 | 213.14 | 1,281,600 |
| 2026-04-17 | 213.96 | 218.08 | 212.49 | 216.16 | 214.14 | 1,233,600 |
| 2026-04-16 | 217.12 | 217.18 | 212.40 | 213.87 | 211.87 | 1,553,100 |
| 2026-04-15 | 214.35 | 219.48 | 213.63 | 218.23 | 216.19 | 1,215,700 |
| 2026-04-14 | 213.81 | 215.93 | 213.00 | 214.88 | 212.87 | 1,563,500 |
| 2026-04-13 | 210.67 | 215.24 | 210.26 | 215.09 | 213.08 | 1,017,000 |
| 2026-04-10 | 214.03 | 214.32 | 208.30 | 210.99 | 209.01 | 1,017,300 |
| 2026-04-09 | 210.91 | 216.15 | 210.40 | 214.52 | 212.51 | 1,060,600 |
| 2026-04-08 | 210.00 | 212.34 | 209.28 | 212.07 | 210.08 | 1,150,700 |
| 2026-04-07 | 208.51 | 210.81 | 207.29 | 210.53 | 208.56 | 1,384,200 |
| 2026-04-06 | 206.05 | 208.50 | 205.93 | 208.36 | 206.41 | 798,700 |
| 2026-04-02 | 204.96 | 207.84 | 204.16 | 207.03 | 205.09 | 1,383,100 |
| 2026-04-01 | 206.05 | 206.84 | 203.42 | 204.10 | 202.19 | 1,659,900 |
| 2026-03-31 | 208.18 | 208.88 | 204.12 | 207.34 | 205.40 | 1,442,400 |
| 2026-03-30 | 204.55 | 209.05 | 203.42 | 207.27 | 205.33 | 1,128,100 |
| 2026-03-27 | 209.40 | 209.40 | 201.61 | 202.71 | 200.81 | 1,288,300 |
| 2026-03-26 | 205.08 | 207.21 | 203.99 | 207.16 | 205.22 | 972,100 |
| 2026-03-25 | 207.41 | 208.68 | 204.20 | 204.71 | 202.79 | 1,507,700 |
| 2026-03-24 | 207.84 | 210.30 | 207.11 | 207.31 | 205.37 | 1,298,100 |
| 2026-03-23 | 209.46 | 209.73 | 206.51 | 207.76 | 205.81 | 1,352,400 |
| 2026-03-20 | 204.06 | 207.08 | 203.33 | 205.62 | 203.69 | 3,378,900 |
| 2026-03-19 | 206.57 | 207.29 | 203.25 | 204.07 | 202.16 | 1,443,000 |
| 2026-03-18 | 207.01 | 207.53 | 204.20 | 204.38 | 202.47 | 1,352,700 |
| 2026-03-17 | 211.06 | 212.15 | 207.01 | 207.27 | 205.33 | 1,369,400 |
| 2026-03-16 | 206.99 | 210.17 | 206.99 | 207.81 | 205.86 | 1,416,200 |
| 2026-03-13 | 207.49 | 208.56 | 205.93 | 206.17 | 204.24 | 950,400 |
| 2026-03-12 | 203.51 | 208.12 | 203.03 | 205.03 | 203.11 | 1,387,400 |
| 2026-03-11 | 206.27 | 207.66 | 204.32 | 205.59 | 203.67 | 1,401,400 |
| 2026-03-10 | 207.07 | 210.38 | 206.20 | 207.50 | 205.56 | 1,099,800 |
| 2026-03-09 | 211.30 | 211.64 | 205.76 | 207.69 | 205.75 | 1,407,700 |
| 2026-03-06 | 211.29 | 212.84 | 207.47 | 212.32 | 210.33 | 950,300 |
| 2026-03-05 | 211.24 | 213.87 | 209.60 | 211.62 | 209.64 | 1,537,800 |
| 2026-03-04 | 214.35 | 215.13 | 210.38 | 214.18 | 212.17 | 1,232,900 |
| 2026-03-03 | 210.14 | 214.81 | 209.89 | 213.61 | 211.61 | 1,545,500 |
| 2026-03-02 | 213.51 | 214.72 | 211.25 | 212.76 | 210.77 | 1,437,200 |
| 2026-02-27 | 210.87 | 215.51 | 210.87 | 214.52 | 211.44 | 2,318,500 |
| 2026-02-26 | 210.90 | 213.85 | 210.00 | 212.76 | 209.71 | 1,265,700 |
| 2026-02-25 | 210.90 | 211.21 | 206.71 | 209.33 | 206.33 | 1,407,800 |
| 2026-02-24 | 206.00 | 210.35 | 205.04 | 209.82 | 206.81 | 1,385,900 |
| 2026-02-23 | 206.31 | 208.10 | 204.78 | 206.16 | 203.20 | 1,692,400 |
| 2026-02-20 | 204.71 | 206.57 | 201.22 | 206.37 | 203.41 | 1,226,200 |
| 2026-02-19 | 208.85 | 208.85 | 202.62 | 203.22 | 200.30 | 1,754,800 |
| 2026-02-18 | 212.00 | 213.64 | 205.30 | 209.43 | 206.42 | 2,234,900 |
| 2026-02-17 | 210.13 | 213.24 | 208.25 | 212.32 | 209.27 | 2,381,500 |
| 2026-02-13 | 206.44 | 207.73 | 204.16 | 207.51 | 204.53 | 1,591,700 |
| 2026-02-12 | 205.88 | 208.30 | 203.97 | 206.56 | 203.60 | 1,715,100 |
| 2026-02-11 | 201.00 | 206.17 | 198.48 | 204.73 | 201.79 | 1,718,600 |
| 2026-02-10 | 200.08 | 201.81 | 198.17 | 201.15 | 198.26 | 2,184,800 |
| 2026-02-09 | 207.00 | 208.59 | 199.17 | 199.94 | 197.07 | 2,159,000 |
| 2026-02-06 | 215.00 | 215.74 | 205.36 | 207.55 | 204.57 | 2,325,300 |
| 2026-02-05 | 212.44 | 216.75 | 210.58 | 215.19 | 212.10 | 3,404,700 |
| 2026-02-04 | 201.86 | 208.44 | 201.83 | 207.12 | 204.15 | 2,430,900 |
| 2026-02-03 | 201.10 | 204.14 | 199.50 | 201.77 | 198.87 | 1,234,600 |
| 2026-02-02 | 199.95 | 202.35 | 198.22 | 200.76 | 197.88 | 1,462,400 |
| 2026-01-30 | 197.36 | 199.20 | 196.52 | 198.99 | 196.13 | 1,199,000 |
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.