Allstate Corporation (ALL)
NYSE: ALL
· Real-Time Price · USD
208.28
-0.42 (-0.20%)
At close: Aug 15, 2025, 9:57 AM
ALL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 208.65 | 209.73 | 207.33 | 208.70 | 208.70 | -0.05% | 878,715 |
| Aug 13, 2025 | 207.29 | 209.97 | 206.74 | 208.81 | 208.81 | 0.99% | 975,631 |
| Aug 12, 2025 | 207.16 | 207.52 | 205.15 | 206.76 | 206.76 | 0.13% | 1,246,189 |
| Aug 11, 2025 | 207.09 | 208.29 | 206.00 | 206.50 | 206.50 | -0.15% | 843,840 |
| Aug 8, 2025 | 205.83 | 207.64 | 205.10 | 206.80 | 206.80 | 0.88% | 1,189,406 |
| Aug 7, 2025 | 209.28 | 209.86 | 203.90 | 205.00 | 205.00 | -1.92% | 1,213,367 |
| Aug 6, 2025 | 206.96 | 209.84 | 205.37 | 209.01 | 209.01 | 1.68% | 1,422,239 |
| Aug 5, 2025 | 203.99 | 207.20 | 203.96 | 205.55 | 205.55 | 1.24% | 1,785,600 |
| Aug 4, 2025 | 201.45 | 203.33 | 199.23 | 203.03 | 203.03 | 1.63% | 1,531,370 |
| Aug 1, 2025 | 202.00 | 203.18 | 198.27 | 199.77 | 199.77 | -1.71% | 2,041,500 |
| Jul 31, 2025 | 197.09 | 207.09 | 196.67 | 203.25 | 203.25 | 5.71% | 4,538,291 |
| Jul 30, 2025 | 195.01 | 195.01 | 191.47 | 192.28 | 192.28 | -0.84% | 1,892,153 |
| Jul 29, 2025 | 193.42 | 194.55 | 192.25 | 193.90 | 193.90 | 0.99% | 1,419,200 |
| Jul 28, 2025 | 195.12 | 195.73 | 191.55 | 192.00 | 192.00 | -1.89% | 1,583,600 |
| Jul 25, 2025 | 194.28 | 196.71 | 194.28 | 195.70 | 195.70 | 0.91% | 1,370,900 |
| Jul 24, 2025 | 196.76 | 196.83 | 193.84 | 193.94 | 193.94 | -1.86% | 1,601,000 |
| Jul 23, 2025 | 198.34 | 198.47 | 195.90 | 197.61 | 197.61 | 0.09% | 1,742,617 |
| Jul 22, 2025 | 193.39 | 197.70 | 193.25 | 197.43 | 197.43 | 2.34% | 1,413,511 |
| Jul 21, 2025 | 193.45 | 195.26 | 192.73 | 192.92 | 192.92 | -0.60% | 1,211,446 |
| Jul 18, 2025 | 193.28 | 194.84 | 192.91 | 194.08 | 194.08 | 0.55% | 1,617,513 |