Allstate Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 190.00 | 193.08 | 188.21 | 192.77 | 186.35 | 1,889,100 |
| 2025-02-12 | 188.09 | 189.46 | 186.03 | 189.33 | 183.02 | 2,641,300 |
| 2025-02-11 | 186.90 | 190.86 | 184.74 | 189.43 | 183.12 | 1,374,600 |
| 2025-02-10 | 189.73 | 190.15 | 185.53 | 186.58 | 180.36 | 1,544,200 |
| 2025-02-07 | 192.00 | 192.76 | 188.03 | 190.24 | 183.90 | 1,928,100 |
| 2025-02-06 | 195.00 | 199.04 | 189.91 | 191.88 | 185.49 | 2,641,200 |
| 2025-02-05 | 193.33 | 193.33 | 190.92 | 193.01 | 186.58 | 1,288,600 |
| 2025-02-04 | 191.18 | 193.48 | 190.48 | 190.87 | 184.51 | 1,109,100 |
| 2025-02-03 | 190.88 | 192.77 | 187.49 | 191.98 | 185.58 | 1,223,700 |
| 2025-01-31 | 194.00 | 194.58 | 192.28 | 192.33 | 185.92 | 1,619,400 |
| 2025-01-30 | 192.82 | 194.41 | 191.79 | 193.83 | 187.37 | 879,600 |
| 2025-01-29 | 189.97 | 192.95 | 189.81 | 190.81 | 184.45 | 724,800 |
| 2025-01-28 | 192.08 | 192.92 | 190.23 | 190.96 | 184.60 | 875,600 |
| 2025-01-27 | 187.32 | 193.27 | 187.21 | 193.19 | 186.75 | 1,518,700 |
| 2025-01-24 | 184.55 | 186.50 | 183.90 | 186.07 | 179.87 | 1,215,500 |
| 2025-01-23 | 185.25 | 188.02 | 184.21 | 184.66 | 178.51 | 2,241,700 |
| 2025-01-22 | 191.02 | 191.89 | 184.90 | 185.25 | 179.08 | 1,856,800 |
| 2025-01-21 | 190.23 | 193.32 | 189.51 | 189.75 | 183.43 | 1,609,200 |
| 2025-01-17 | 191.31 | 192.89 | 188.63 | 188.90 | 182.60 | 1,519,000 |
| 2025-01-16 | 188.41 | 191.96 | 187.78 | 191.10 | 184.73 | 1,502,000 |
| 2025-01-15 | 189.00 | 190.16 | 186.95 | 188.03 | 181.76 | 1,672,300 |
| 2025-01-14 | 183.29 | 187.07 | 181.94 | 186.81 | 180.58 | 1,554,500 |
| 2025-01-13 | 178.40 | 184.35 | 178.13 | 182.54 | 176.46 | 2,381,500 |
| 2025-01-10 | 188.62 | 190.75 | 176.46 | 180.99 | 174.96 | 4,642,100 |
| 2025-01-08 | 188.72 | 191.84 | 185.02 | 191.80 | 185.41 | 2,401,700 |
| 2025-01-07 | 186.09 | 187.60 | 184.19 | 186.04 | 179.84 | 2,265,500 |
| 2025-01-06 | 191.62 | 192.55 | 185.35 | 185.91 | 179.71 | 2,622,900 |
| 2025-01-03 | 192.72 | 193.50 | 190.84 | 191.45 | 185.07 | 1,431,600 |
| 2025-01-02 | 193.03 | 193.76 | 190.42 | 191.95 | 185.55 | 1,721,900 |
| 2024-12-31 | 192.53 | 193.40 | 191.80 | 192.79 | 186.37 | 758,000 |
| 2024-12-30 | 192.85 | 193.13 | 189.76 | 192.55 | 186.13 | 1,041,700 |
| 2024-12-27 | 194.16 | 195.79 | 192.59 | 193.80 | 187.34 | 1,094,400 |
| 2024-12-26 | 195.46 | 195.92 | 194.52 | 195.62 | 189.10 | 563,300 |
| 2024-12-24 | 193.87 | 195.82 | 192.92 | 195.52 | 189.00 | 453,200 |
| 2024-12-23 | 192.55 | 193.84 | 191.70 | 193.63 | 187.18 | 1,336,100 |
| 2024-12-20 | 188.43 | 194.92 | 187.41 | 193.56 | 187.11 | 2,351,800 |
| 2024-12-19 | 189.66 | 192.13 | 188.38 | 189.79 | 183.47 | 1,478,500 |
| 2024-12-18 | 192.49 | 193.69 | 189.09 | 189.25 | 182.94 | 1,378,400 |
| 2024-12-17 | 194.16 | 194.51 | 191.63 | 193.40 | 186.95 | 1,324,400 |
| 2024-12-16 | 197.01 | 198.60 | 194.88 | 195.02 | 188.52 | 1,409,100 |
| 2024-12-13 | 193.82 | 197.69 | 193.63 | 196.26 | 189.72 | 1,803,000 |
| 2024-12-12 | 194.52 | 195.13 | 191.94 | 192.30 | 185.89 | 1,113,000 |
| 2024-12-11 | 195.11 | 196.07 | 191.14 | 193.30 | 186.86 | 1,541,400 |
| 2024-12-10 | 199.45 | 199.69 | 194.80 | 195.06 | 188.56 | 1,667,300 |
| 2024-12-09 | 202.71 | 204.42 | 198.90 | 199.04 | 192.41 | 2,307,200 |
| 2024-12-06 | 203.28 | 204.89 | 201.54 | 203.64 | 196.85 | 1,050,700 |
| 2024-12-05 | 205.75 | 206.89 | 204.11 | 204.23 | 197.42 | 1,165,000 |
| 2024-12-04 | 203.18 | 205.83 | 202.04 | 204.95 | 198.12 | 1,360,900 |
| 2024-12-03 | 205.28 | 205.51 | 202.59 | 203.40 | 196.62 | 1,277,300 |
| 2024-12-02 | 207.81 | 208.31 | 204.26 | 204.39 | 197.58 | 1,282,900 |
| 2024-11-29 | 207.88 | 208.72 | 207.03 | 207.39 | 200.48 | 698,700 |
| 2024-11-27 | 207.75 | 209.88 | 206.63 | 208.20 | 200.37 | 1,429,600 |
| 2024-11-26 | 204.38 | 208.23 | 202.39 | 207.87 | 200.05 | 2,010,500 |
| 2024-11-25 | 202.84 | 205.18 | 201.78 | 202.03 | 194.43 | 4,504,400 |
| 2024-11-22 | 202.85 | 205.35 | 202.21 | 203.80 | 196.14 | 2,346,300 |
| 2024-11-21 | 199.64 | 203.54 | 197.88 | 203.48 | 195.83 | 2,437,200 |
| 2024-11-20 | 197.70 | 198.63 | 196.14 | 197.29 | 189.87 | 983,200 |
| 2024-11-19 | 198.89 | 199.50 | 196.35 | 196.60 | 189.21 | 1,134,400 |
| 2024-11-18 | 196.62 | 200.07 | 196.38 | 199.97 | 192.45 | 1,108,700 |
| 2024-11-15 | 196.02 | 198.42 | 196.02 | 196.88 | 189.48 | 1,397,400 |
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.