Allstate Corporation (ALL)
NYSE: ALL
· Real-Time Price · USD
212.77
2.95 (1.41%)
At close: Sep 26, 2025, 3:59 PM
212.69
-0.04%
After-hours: Sep 26, 2025, 06:02 PM EDT
ALL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 211.98 | 214.25 | 211.05 | 212.76 | 212.76 | 1.40% | 1,156,374 |
| Sep 25, 2025 | 209.43 | 210.60 | 208.17 | 209.82 | 209.82 | 0.20% | 1,227,196 |
| Sep 24, 2025 | 207.25 | 209.59 | 207.11 | 209.41 | 209.41 | 0.81% | 967,946 |
| Sep 23, 2025 | 205.66 | 209.23 | 205.66 | 207.73 | 207.73 | 0.62% | 1,241,500 |
| Sep 22, 2025 | 204.23 | 207.04 | 204.23 | 206.46 | 206.46 | 0.20% | 1,821,900 |
| Sep 19, 2025 | 206.38 | 206.49 | 203.90 | 206.04 | 206.04 | 0.18% | 3,162,130 |
| Sep 18, 2025 | 199.00 | 207.27 | 198.19 | 205.68 | 205.68 | 4.27% | 2,215,757 |
| Sep 17, 2025 | 196.71 | 199.12 | 196.20 | 197.25 | 197.25 | 0.48% | 1,628,119 |
| Sep 16, 2025 | 198.05 | 198.55 | 194.78 | 196.30 | 196.30 | -0.30% | 1,489,200 |
| Sep 15, 2025 | 200.47 | 201.04 | 196.69 | 196.89 | 196.89 | -1.75% | 1,542,757 |
| Sep 12, 2025 | 201.64 | 202.57 | 200.25 | 200.39 | 200.39 | -1.03% | 1,136,400 |
| Sep 11, 2025 | 199.67 | 202.76 | 199.67 | 202.47 | 202.47 | 1.22% | 1,293,063 |
| Sep 10, 2025 | 199.20 | 200.99 | 198.58 | 200.03 | 200.03 | -0.04% | 1,176,138 |
| Sep 9, 2025 | 200.56 | 201.78 | 200.01 | 200.12 | 200.12 | -0.09% | 1,541,120 |
| Sep 8, 2025 | 201.04 | 201.04 | 198.00 | 200.31 | 200.31 | -0.61% | 1,536,640 |
| Sep 5, 2025 | 207.94 | 208.15 | 200.80 | 201.53 | 201.53 | -3.26% | 1,405,019 |
| Sep 4, 2025 | 206.20 | 208.46 | 205.63 | 208.33 | 208.33 | 1.84% | 1,214,079 |
| Sep 3, 2025 | 202.18 | 204.61 | 201.99 | 204.57 | 204.57 | 0.60% | 1,057,800 |
| Sep 2, 2025 | 204.32 | 205.14 | 202.04 | 203.34 | 203.34 | -0.05% | 1,100,137 |
| Aug 29, 2025 | 203.35 | 204.87 | 202.98 | 203.45 | 203.45 | -0.15% | 993,248 |