Allstate Corp historical data

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

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

← NewerPage 3 of 79 · 4,728 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.