Allstate Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 191.67 | 192.04 | 188.15 | 191.25 | 187.62 | 1,706,800 |
| 2025-10-31 | 191.21 | 192.22 | 190.08 | 191.52 | 187.89 | 1,425,900 |
| 2025-10-30 | 190.91 | 193.01 | 190.86 | 191.88 | 188.24 | 1,127,200 |
| 2025-10-29 | 189.80 | 190.40 | 188.08 | 190.00 | 186.39 | 1,302,200 |
| 2025-10-28 | 192.37 | 193.07 | 190.15 | 190.85 | 187.23 | 942,200 |
| 2025-10-27 | 193.01 | 193.80 | 191.86 | 193.20 | 189.53 | 1,128,800 |
| 2025-10-24 | 193.87 | 194.83 | 193.06 | 193.19 | 189.52 | 1,125,700 |
| 2025-10-23 | 196.11 | 196.11 | 193.60 | 194.46 | 190.77 | 965,800 |
| 2025-10-22 | 193.96 | 194.96 | 191.87 | 194.79 | 191.09 | 1,549,500 |
| 2025-10-21 | 195.29 | 195.29 | 193.69 | 193.74 | 190.06 | 1,241,000 |
| 2025-10-20 | 196.12 | 196.57 | 193.03 | 193.79 | 190.11 | 1,139,700 |
| 2025-10-17 | 195.02 | 196.74 | 194.28 | 195.87 | 192.15 | 1,081,900 |
| 2025-10-16 | 197.10 | 199.14 | 194.68 | 194.88 | 191.18 | 2,560,900 |
| 2025-10-15 | 206.07 | 206.50 | 198.14 | 200.42 | 196.62 | 2,509,100 |
| 2025-10-14 | 206.57 | 209.91 | 206.33 | 209.52 | 205.54 | 994,800 |
| 2025-10-13 | 204.49 | 206.69 | 203.28 | 205.64 | 201.74 | 773,500 |
| 2025-10-10 | 209.26 | 210.39 | 205.36 | 205.67 | 201.77 | 990,000 |
| 2025-10-09 | 212.89 | 213.24 | 208.23 | 208.99 | 205.02 | 1,103,600 |
| 2025-10-08 | 212.87 | 214.16 | 211.11 | 212.35 | 208.32 | 952,500 |
| 2025-10-07 | 209.99 | 213.31 | 208.99 | 211.79 | 207.77 | 1,277,000 |
| 2025-10-06 | 211.00 | 211.47 | 208.04 | 208.83 | 204.87 | 1,102,100 |
| 2025-10-03 | 209.78 | 211.72 | 209.33 | 210.82 | 206.82 | 962,400 |
| 2025-10-02 | 211.00 | 211.17 | 208.65 | 210.01 | 206.02 | 1,369,400 |
| 2025-10-01 | 213.00 | 214.44 | 210.65 | 210.68 | 206.68 | 1,622,600 |
| 2025-09-30 | 211.60 | 215.70 | 211.60 | 214.65 | 210.58 | 1,563,500 |
| 2025-09-29 | 212.95 | 213.50 | 209.99 | 211.28 | 207.27 | 1,146,000 |
| 2025-09-26 | 211.98 | 214.25 | 211.05 | 212.76 | 208.72 | 1,156,600 |
| 2025-09-25 | 209.43 | 210.60 | 208.17 | 209.82 | 205.84 | 1,227,000 |
| 2025-09-24 | 207.25 | 209.59 | 207.11 | 209.41 | 205.44 | 967,900 |
| 2025-09-23 | 205.66 | 209.23 | 205.66 | 207.73 | 203.79 | 1,241,500 |
| 2025-09-22 | 204.23 | 207.04 | 204.23 | 206.46 | 202.54 | 1,821,900 |
| 2025-09-19 | 206.38 | 206.49 | 203.90 | 206.04 | 202.13 | 3,162,100 |
| 2025-09-18 | 199.00 | 207.27 | 198.19 | 205.68 | 201.78 | 2,215,700 |
| 2025-09-17 | 196.71 | 199.12 | 196.20 | 197.25 | 193.51 | 1,628,100 |
| 2025-09-16 | 198.05 | 198.55 | 194.78 | 196.30 | 192.57 | 1,489,200 |
| 2025-09-15 | 200.47 | 201.04 | 196.69 | 196.89 | 193.15 | 1,542,400 |
| 2025-09-12 | 201.64 | 202.57 | 200.25 | 200.39 | 196.59 | 1,136,400 |
| 2025-09-11 | 199.67 | 202.76 | 199.67 | 202.47 | 198.63 | 1,293,000 |
| 2025-09-10 | 199.20 | 200.99 | 198.58 | 200.03 | 196.23 | 1,176,100 |
| 2025-09-09 | 200.56 | 201.78 | 200.01 | 200.12 | 196.32 | 1,541,100 |
| 2025-09-08 | 201.04 | 201.04 | 198.00 | 200.31 | 196.51 | 1,536,600 |
| 2025-09-05 | 207.94 | 208.15 | 200.80 | 201.53 | 197.71 | 1,405,000 |
| 2025-09-04 | 206.20 | 208.46 | 205.63 | 208.33 | 204.38 | 1,213,900 |
| 2025-09-03 | 202.18 | 204.61 | 201.99 | 204.57 | 200.69 | 1,057,800 |
| 2025-09-02 | 204.32 | 205.14 | 202.04 | 203.34 | 199.48 | 1,100,100 |
| 2025-08-29 | 203.35 | 204.87 | 202.98 | 203.45 | 199.59 | 993,200 |
| 2025-08-28 | 203.15 | 204.26 | 202.83 | 203.76 | 198.91 | 1,016,000 |
| 2025-08-27 | 202.72 | 204.45 | 202.60 | 203.81 | 198.96 | 859,500 |
| 2025-08-26 | 201.18 | 203.18 | 201.18 | 203.18 | 198.35 | 1,498,100 |
| 2025-08-25 | 205.75 | 205.75 | 202.01 | 202.08 | 197.27 | 1,068,800 |
| 2025-08-22 | 208.21 | 209.01 | 204.94 | 205.52 | 200.63 | 1,278,600 |
| 2025-08-21 | 212.74 | 212.99 | 206.43 | 206.55 | 201.64 | 1,991,800 |
| 2025-08-20 | 210.37 | 214.76 | 210.30 | 213.62 | 208.54 | 1,720,000 |
| 2025-08-19 | 207.20 | 210.47 | 207.20 | 210.38 | 205.37 | 1,324,500 |
| 2025-08-18 | 206.12 | 207.80 | 205.54 | 207.09 | 202.16 | 922,000 |
| 2025-08-15 | 209.83 | 209.83 | 206.49 | 206.78 | 201.86 | 1,049,500 |
| 2025-08-14 | 208.65 | 209.73 | 207.33 | 208.70 | 203.73 | 879,300 |
| 2025-08-13 | 207.29 | 209.97 | 206.74 | 208.81 | 203.84 | 975,500 |
| 2025-08-12 | 207.16 | 207.52 | 205.15 | 206.76 | 201.84 | 1,246,100 |
| 2025-08-11 | 207.09 | 208.29 | 206.00 | 206.50 | 201.59 | 843,800 |
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.