Allstate Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 198.81 | 200.04 | 196.10 | 198.39 | 195.54 | 1,490,200 |
| 2026-01-28 | 194.00 | 198.33 | 193.00 | 197.33 | 194.50 | 1,151,500 |
| 2026-01-27 | 196.00 | 196.25 | 192.67 | 194.77 | 191.97 | 1,233,100 |
| 2026-01-26 | 194.63 | 196.83 | 194.45 | 196.02 | 193.21 | 1,058,300 |
| 2026-01-23 | 194.34 | 194.84 | 191.63 | 193.65 | 190.87 | 1,460,600 |
| 2026-01-22 | 192.59 | 195.49 | 191.13 | 195.28 | 192.48 | 1,572,200 |
| 2026-01-21 | 194.40 | 196.09 | 191.56 | 193.66 | 190.88 | 1,986,900 |
| 2026-01-20 | 191.50 | 196.04 | 191.50 | 193.55 | 190.77 | 1,786,000 |
| 2026-01-16 | 195.05 | 195.73 | 191.80 | 192.28 | 189.52 | 2,401,300 |
| 2026-01-15 | 197.75 | 198.85 | 195.04 | 195.47 | 192.66 | 1,709,400 |
| 2026-01-14 | 197.17 | 200.20 | 194.56 | 196.02 | 193.21 | 3,071,100 |
| 2026-01-13 | 208.53 | 210.10 | 197.00 | 197.65 | 194.81 | 4,468,000 |
| 2026-01-12 | 208.88 | 210.73 | 205.15 | 208.66 | 205.67 | 3,476,200 |
| 2026-01-09 | 210.84 | 215.00 | 210.27 | 212.21 | 209.16 | 1,891,000 |
| 2026-01-08 | 208.01 | 211.49 | 207.51 | 211.10 | 208.07 | 1,640,100 |
| 2026-01-07 | 208.53 | 210.10 | 206.82 | 207.27 | 204.30 | 1,287,500 |
| 2026-01-06 | 204.30 | 209.46 | 204.30 | 207.92 | 204.94 | 1,623,400 |
| 2026-01-05 | 202.37 | 206.49 | 201.31 | 205.57 | 202.62 | 1,516,400 |
| 2026-01-02 | 207.04 | 208.35 | 203.13 | 203.82 | 200.90 | 1,482,900 |
| 2025-12-31 | 208.75 | 209.83 | 208.09 | 208.15 | 205.16 | 817,400 |
| 2025-12-30 | 209.22 | 209.69 | 208.15 | 209.10 | 206.10 | 632,200 |
| 2025-12-29 | 208.51 | 209.40 | 207.16 | 208.66 | 205.67 | 830,800 |
| 2025-12-26 | 208.73 | 209.95 | 207.39 | 207.80 | 204.82 | 521,100 |
| 2025-12-24 | 209.55 | 210.10 | 208.85 | 209.05 | 206.05 | 411,400 |
| 2025-12-23 | 208.20 | 210.35 | 208.17 | 209.55 | 206.54 | 1,297,000 |
| 2025-12-22 | 203.87 | 208.33 | 203.55 | 208.28 | 205.29 | 1,453,600 |
| 2025-12-19 | 204.97 | 206.44 | 203.57 | 205.00 | 202.06 | 4,280,600 |
| 2025-12-18 | 208.36 | 208.36 | 203.71 | 204.93 | 201.99 | 2,542,100 |
| 2025-12-17 | 208.35 | 209.77 | 206.64 | 209.08 | 206.08 | 1,919,600 |
| 2025-12-16 | 210.74 | 212.76 | 208.40 | 209.51 | 206.50 | 1,709,400 |
| 2025-12-15 | 208.36 | 211.99 | 207.73 | 211.94 | 208.90 | 1,532,500 |
| 2025-12-12 | 207.65 | 207.88 | 206.40 | 207.18 | 204.21 | 1,443,000 |
| 2025-12-11 | 202.23 | 207.73 | 201.71 | 206.82 | 203.85 | 1,318,100 |
| 2025-12-10 | 201.13 | 202.59 | 199.97 | 201.19 | 198.30 | 1,565,200 |
| 2025-12-09 | 201.00 | 203.28 | 200.62 | 201.05 | 198.16 | 1,023,500 |
| 2025-12-08 | 203.89 | 203.89 | 199.26 | 200.87 | 197.99 | 2,049,900 |
| 2025-12-05 | 206.47 | 206.47 | 201.82 | 202.27 | 199.37 | 1,575,400 |
| 2025-12-04 | 208.99 | 210.42 | 206.27 | 206.37 | 203.41 | 1,470,000 |
| 2025-12-03 | 209.25 | 211.13 | 206.97 | 208.62 | 205.63 | 1,825,900 |
| 2025-12-02 | 210.03 | 210.39 | 208.52 | 208.91 | 205.91 | 2,089,900 |
| 2025-12-01 | 212.65 | 213.58 | 209.87 | 210.00 | 206.99 | 1,696,900 |
| 2025-11-28 | 214.00 | 215.37 | 212.75 | 212.98 | 208.94 | 623,300 |
| 2025-11-26 | 212.60 | 215.03 | 212.55 | 213.87 | 209.81 | 1,373,500 |
| 2025-11-25 | 212.86 | 214.51 | 212.46 | 212.65 | 208.61 | 1,732,800 |
| 2025-11-24 | 215.05 | 215.20 | 212.32 | 212.37 | 208.34 | 2,505,100 |
| 2025-11-21 | 213.34 | 215.89 | 212.01 | 214.32 | 210.25 | 1,633,400 |
| 2025-11-20 | 211.81 | 213.05 | 210.36 | 211.74 | 207.72 | 1,772,200 |
| 2025-11-19 | 210.50 | 212.57 | 208.34 | 209.93 | 205.95 | 1,749,900 |
| 2025-11-18 | 209.95 | 212.11 | 209.21 | 209.96 | 205.98 | 1,507,800 |
| 2025-11-17 | 215.20 | 215.44 | 208.29 | 209.21 | 205.24 | 1,738,700 |
| 2025-11-14 | 212.21 | 215.07 | 211.32 | 214.30 | 210.23 | 2,489,700 |
| 2025-11-13 | 209.58 | 211.75 | 207.97 | 211.16 | 207.15 | 1,669,700 |
| 2025-11-12 | 207.29 | 209.54 | 206.70 | 209.21 | 205.24 | 961,500 |
| 2025-11-11 | 204.87 | 207.59 | 203.31 | 207.36 | 203.42 | 921,000 |
| 2025-11-10 | 200.72 | 204.85 | 200.38 | 203.89 | 200.02 | 1,133,700 |
| 2025-11-07 | 199.32 | 203.16 | 199.00 | 202.29 | 198.45 | 1,360,100 |
| 2025-11-06 | 202.00 | 202.74 | 194.71 | 198.01 | 194.25 | 1,697,500 |
| 2025-11-05 | 195.84 | 197.45 | 194.48 | 194.75 | 191.05 | 1,381,000 |
| 2025-11-04 | 192.20 | 195.42 | 191.43 | 195.26 | 191.55 | 1,565,500 |
| 2025-11-03 | 191.67 | 192.04 | 188.15 | 191.25 | 187.62 | 1,706,800 |
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.