Allstate Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 203.50 | 204.78 | 199.35 | 202.49 | 196.72 | 1,331,600 |
| 2025-05-09 | 202.62 | 203.28 | 202.11 | 202.64 | 196.87 | 707,200 |
| 2025-05-08 | 203.56 | 206.11 | 202.55 | 202.62 | 196.85 | 1,185,900 |
| 2025-05-07 | 202.75 | 204.56 | 202.08 | 204.07 | 198.26 | 1,170,000 |
| 2025-05-06 | 200.00 | 202.59 | 199.62 | 202.06 | 196.30 | 1,119,900 |
| 2025-05-05 | 198.67 | 201.49 | 197.16 | 200.25 | 194.55 | 1,292,700 |
| 2025-05-02 | 198.13 | 200.76 | 196.41 | 199.30 | 193.62 | 1,508,500 |
| 2025-05-01 | 194.69 | 198.38 | 192.52 | 197.24 | 191.62 | 2,985,100 |
| 2025-04-30 | 197.73 | 198.61 | 194.53 | 198.39 | 192.74 | 2,307,700 |
| 2025-04-29 | 194.74 | 199.35 | 194.73 | 198.79 | 193.13 | 1,462,300 |
| 2025-04-28 | 193.66 | 195.63 | 192.34 | 195.41 | 189.84 | 1,504,100 |
| 2025-04-25 | 194.74 | 194.86 | 190.63 | 192.91 | 187.41 | 1,156,100 |
| 2025-04-24 | 193.90 | 195.89 | 192.34 | 194.86 | 189.31 | 914,300 |
| 2025-04-23 | 194.70 | 196.41 | 192.85 | 194.73 | 189.18 | 1,137,700 |
| 2025-04-22 | 190.42 | 194.48 | 188.95 | 193.90 | 188.38 | 1,499,300 |
| 2025-04-21 | 192.06 | 192.99 | 184.62 | 186.95 | 181.62 | 1,296,100 |
| 2025-04-17 | 195.80 | 196.83 | 193.16 | 194.66 | 189.12 | 1,905,800 |
| 2025-04-16 | 196.08 | 197.72 | 192.92 | 194.24 | 188.71 | 1,596,100 |
| 2025-04-15 | 196.21 | 197.92 | 194.34 | 194.54 | 189.00 | 1,691,600 |
| 2025-04-14 | 194.22 | 197.44 | 193.37 | 195.50 | 189.93 | 1,631,900 |
| 2025-04-11 | 189.42 | 193.37 | 187.03 | 192.55 | 187.07 | 1,876,900 |
| 2025-04-10 | 191.81 | 193.99 | 186.63 | 190.79 | 185.36 | 1,895,500 |
| 2025-04-09 | 180.00 | 194.23 | 180.00 | 193.00 | 187.50 | 2,844,000 |
| 2025-04-08 | 186.81 | 189.59 | 180.81 | 183.47 | 178.24 | 3,087,000 |
| 2025-04-07 | 183.20 | 187.39 | 176.00 | 180.53 | 175.39 | 4,062,000 |
| 2025-04-04 | 202.35 | 203.65 | 186.23 | 186.57 | 181.26 | 3,352,200 |
| 2025-04-03 | 202.47 | 208.44 | 202.28 | 205.32 | 199.47 | 2,010,700 |
| 2025-04-02 | 206.64 | 207.53 | 203.77 | 205.43 | 199.58 | 1,674,700 |
| 2025-04-01 | 207.79 | 210.18 | 206.36 | 207.50 | 201.59 | 1,583,600 |
| 2025-03-31 | 206.04 | 208.46 | 205.09 | 207.07 | 201.17 | 1,926,300 |
| 2025-03-28 | 209.84 | 209.84 | 204.80 | 206.45 | 200.57 | 2,113,400 |
| 2025-03-27 | 210.62 | 210.62 | 207.50 | 209.29 | 203.33 | 1,827,500 |
| 2025-03-26 | 209.32 | 211.23 | 208.03 | 209.28 | 203.32 | 1,086,700 |
| 2025-03-25 | 207.85 | 209.35 | 206.11 | 208.12 | 202.19 | 1,064,600 |
| 2025-03-24 | 207.00 | 208.01 | 205.73 | 207.30 | 201.40 | 1,240,800 |
| 2025-03-21 | 208.46 | 210.92 | 205.51 | 206.47 | 200.59 | 2,888,200 |
| 2025-03-20 | 207.14 | 212.91 | 207.14 | 210.18 | 204.19 | 2,542,700 |
| 2025-03-19 | 204.57 | 205.30 | 202.80 | 204.87 | 199.03 | 1,787,800 |
| 2025-03-18 | 209.46 | 209.95 | 204.97 | 205.34 | 199.49 | 1,894,300 |
| 2025-03-17 | 206.12 | 211.15 | 205.71 | 210.10 | 204.12 | 3,318,900 |
| 2025-03-14 | 202.65 | 207.86 | 201.25 | 207.49 | 201.58 | 2,546,000 |
| 2025-03-13 | 199.00 | 202.25 | 199.00 | 202.00 | 196.25 | 1,674,200 |
| 2025-03-12 | 201.21 | 201.42 | 192.83 | 198.25 | 192.60 | 2,688,800 |
| 2025-03-11 | 198.49 | 203.60 | 194.16 | 201.58 | 195.84 | 3,412,600 |
| 2025-03-10 | 198.63 | 203.53 | 197.32 | 198.74 | 193.08 | 2,711,800 |
| 2025-03-07 | 197.30 | 201.42 | 195.78 | 200.73 | 194.04 | 1,957,900 |
| 2025-03-06 | 198.15 | 198.54 | 195.54 | 197.43 | 190.85 | 1,460,100 |
| 2025-03-05 | 200.95 | 201.49 | 196.93 | 199.56 | 192.91 | 1,598,200 |
| 2025-03-04 | 202.26 | 202.50 | 198.42 | 199.03 | 192.40 | 2,513,400 |
| 2025-03-03 | 199.53 | 203.30 | 199.53 | 202.06 | 195.33 | 1,775,200 |
| 2025-02-28 | 196.94 | 199.94 | 195.67 | 199.15 | 192.51 | 3,365,900 |
| 2025-02-27 | 190.47 | 195.18 | 189.39 | 195.06 | 188.56 | 1,397,600 |
| 2025-02-26 | 190.11 | 190.95 | 187.55 | 188.43 | 182.15 | 1,269,200 |
| 2025-02-25 | 190.25 | 191.42 | 188.92 | 190.48 | 184.13 | 912,200 |
| 2025-02-24 | 186.64 | 190.30 | 186.49 | 188.75 | 182.46 | 2,009,400 |
| 2025-02-21 | 188.93 | 189.75 | 185.40 | 185.66 | 179.47 | 1,428,000 |
| 2025-02-20 | 190.00 | 190.49 | 185.60 | 189.18 | 182.88 | 1,382,200 |
| 2025-02-19 | 188.70 | 191.79 | 187.98 | 191.60 | 185.21 | 1,142,800 |
| 2025-02-18 | 188.24 | 190.85 | 187.73 | 188.95 | 182.65 | 3,622,000 |
| 2025-02-14 | 192.11 | 192.69 | 185.80 | 187.63 | 181.38 | 3,917,900 |
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.