Allstate Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 209.28 | 209.86 | 203.90 | 205.00 | 200.12 | 1,213,300 |
| 2025-08-06 | 206.96 | 209.84 | 205.37 | 209.01 | 204.04 | 1,422,200 |
| 2025-08-05 | 203.99 | 207.20 | 203.96 | 205.55 | 200.66 | 1,785,600 |
| 2025-08-04 | 201.45 | 203.33 | 199.23 | 203.03 | 198.20 | 1,531,300 |
| 2025-08-01 | 202.00 | 203.18 | 198.27 | 199.77 | 195.02 | 2,041,500 |
| 2025-07-31 | 197.09 | 207.09 | 196.67 | 203.25 | 198.41 | 4,538,200 |
| 2025-07-30 | 195.01 | 195.01 | 191.47 | 192.28 | 187.71 | 1,892,000 |
| 2025-07-29 | 193.42 | 194.55 | 192.25 | 193.90 | 189.29 | 1,419,200 |
| 2025-07-28 | 195.12 | 195.73 | 191.55 | 192.00 | 187.43 | 1,583,600 |
| 2025-07-25 | 194.28 | 196.71 | 194.28 | 195.70 | 191.04 | 1,370,900 |
| 2025-07-24 | 196.76 | 196.83 | 193.84 | 193.94 | 189.33 | 1,601,000 |
| 2025-07-23 | 198.34 | 198.47 | 195.90 | 197.61 | 192.91 | 1,742,600 |
| 2025-07-22 | 193.39 | 197.70 | 193.25 | 197.43 | 192.73 | 1,413,500 |
| 2025-07-21 | 193.45 | 195.26 | 192.73 | 192.92 | 188.33 | 1,211,400 |
| 2025-07-18 | 193.28 | 194.84 | 192.91 | 194.08 | 189.46 | 1,617,500 |
| 2025-07-17 | 193.26 | 194.04 | 189.10 | 193.02 | 188.43 | 2,082,100 |
| 2025-07-16 | 193.79 | 196.20 | 193.18 | 195.62 | 190.97 | 1,448,200 |
| 2025-07-15 | 195.11 | 196.20 | 191.48 | 192.43 | 187.85 | 1,964,400 |
| 2025-07-14 | 192.57 | 196.39 | 192.50 | 196.20 | 191.53 | 1,287,100 |
| 2025-07-11 | 193.83 | 194.19 | 192.34 | 193.33 | 188.73 | 1,049,200 |
| 2025-07-10 | 193.79 | 194.72 | 192.61 | 194.68 | 190.05 | 1,379,200 |
| 2025-07-09 | 194.50 | 194.50 | 192.22 | 194.09 | 189.47 | 1,018,300 |
| 2025-07-08 | 193.20 | 195.56 | 192.30 | 193.40 | 188.80 | 2,182,200 |
| 2025-07-07 | 197.39 | 198.50 | 193.57 | 194.54 | 189.91 | 1,597,800 |
| 2025-07-03 | 195.85 | 198.00 | 195.43 | 198.00 | 193.29 | 963,000 |
| 2025-07-02 | 200.25 | 200.25 | 192.27 | 194.69 | 190.06 | 1,516,100 |
| 2025-07-01 | 201.32 | 201.99 | 197.72 | 200.14 | 195.38 | 1,533,500 |
| 2025-06-30 | 196.47 | 201.93 | 196.23 | 201.31 | 196.52 | 2,385,800 |
| 2025-06-27 | 194.28 | 196.17 | 192.94 | 195.76 | 191.10 | 3,249,500 |
| 2025-06-26 | 191.98 | 194.45 | 191.28 | 194.15 | 189.53 | 1,611,600 |
| 2025-06-25 | 195.00 | 195.75 | 190.34 | 190.94 | 186.40 | 2,291,400 |
| 2025-06-24 | 198.02 | 198.02 | 195.38 | 196.05 | 191.39 | 1,771,600 |
| 2025-06-23 | 196.06 | 198.43 | 194.84 | 198.33 | 193.61 | 1,448,000 |
| 2025-06-20 | 196.07 | 198.41 | 195.20 | 195.33 | 190.68 | 3,101,500 |
| 2025-06-18 | 195.45 | 196.73 | 191.00 | 195.67 | 191.01 | 3,093,600 |
| 2025-06-17 | 198.74 | 199.37 | 197.00 | 198.19 | 193.47 | 1,060,800 |
| 2025-06-16 | 199.50 | 201.85 | 199.15 | 199.61 | 194.86 | 1,199,800 |
| 2025-06-13 | 200.39 | 201.67 | 198.44 | 198.92 | 194.19 | 1,330,200 |
| 2025-06-12 | 196.17 | 200.49 | 195.64 | 200.32 | 195.55 | 1,088,900 |
| 2025-06-11 | 195.90 | 197.12 | 193.51 | 196.18 | 191.51 | 1,904,000 |
| 2025-06-10 | 200.04 | 200.20 | 195.47 | 196.40 | 191.73 | 1,303,100 |
| 2025-06-09 | 206.10 | 206.96 | 197.20 | 200.77 | 195.99 | 2,427,000 |
| 2025-06-06 | 208.05 | 209.19 | 207.04 | 208.06 | 202.13 | 1,174,000 |
| 2025-06-05 | 207.54 | 207.54 | 204.89 | 206.65 | 200.76 | 1,000,000 |
| 2025-06-04 | 211.06 | 212.45 | 206.71 | 206.79 | 200.90 | 1,346,600 |
| 2025-06-03 | 211.89 | 213.18 | 207.24 | 211.26 | 205.24 | 1,263,500 |
| 2025-06-02 | 208.43 | 212.67 | 206.92 | 212.64 | 206.58 | 1,567,800 |
| 2025-05-30 | 206.15 | 210.39 | 205.00 | 209.87 | 203.89 | 2,491,900 |
| 2025-05-29 | 204.96 | 206.79 | 204.00 | 206.76 | 200.87 | 839,000 |
| 2025-05-28 | 206.54 | 207.87 | 204.69 | 204.93 | 199.09 | 931,100 |
| 2025-05-27 | 204.74 | 207.40 | 203.05 | 207.25 | 201.35 | 1,095,400 |
| 2025-05-23 | 202.52 | 204.09 | 201.42 | 203.24 | 197.45 | 821,300 |
| 2025-05-22 | 205.45 | 205.45 | 200.50 | 202.52 | 196.75 | 1,180,000 |
| 2025-05-21 | 207.29 | 207.81 | 204.47 | 205.31 | 199.46 | 1,516,000 |
| 2025-05-20 | 209.03 | 210.23 | 207.95 | 208.12 | 202.19 | 1,058,600 |
| 2025-05-19 | 209.27 | 210.68 | 208.36 | 209.95 | 203.97 | 1,029,900 |
| 2025-05-16 | 205.63 | 209.14 | 204.68 | 209.06 | 203.10 | 1,111,000 |
| 2025-05-15 | 201.59 | 205.60 | 200.85 | 205.27 | 199.42 | 1,126,000 |
| 2025-05-14 | 203.00 | 203.00 | 197.43 | 200.59 | 194.88 | 1,458,800 |
| 2025-05-13 | 202.79 | 204.26 | 201.30 | 202.56 | 196.79 | 1,077,500 |
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.