Allstate Corporation (ALL)
NYSE: ALL
· Real-Time Price · USD
208.33
3.76 (1.84%)
At close: Sep 04, 2025, 3:59 PM
207.87
-0.22%
Pre-market: Sep 05, 2025, 05:11 AM EDT
ALL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 206.20 | 208.46 | 205.63 | 208.33 | n/a | 1.84% | 1,205,640 |
| 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 |
| Aug 28, 2025 | 203.15 | 204.26 | 202.83 | 203.76 | 202.76 | -0.02% | 1,016,142 |
| Aug 27, 2025 | 202.72 | 204.45 | 202.60 | 203.81 | 202.81 | 0.31% | 859,538 |
| Aug 26, 2025 | 201.18 | 203.18 | 201.18 | 203.18 | 202.18 | 0.54% | 1,498,163 |
| Aug 25, 2025 | 205.75 | 205.75 | 202.01 | 202.08 | 201.09 | -1.67% | 1,068,972 |
| Aug 22, 2025 | 208.21 | 209.01 | 204.94 | 205.52 | 204.51 | -0.50% | 1,278,600 |
| Aug 21, 2025 | 212.74 | 212.99 | 206.43 | 206.55 | 205.54 | -3.31% | 1,991,828 |
| Aug 20, 2025 | 210.37 | 214.76 | 210.30 | 213.62 | 212.57 | 1.54% | 1,720,029 |
| Aug 19, 2025 | 207.20 | 210.47 | 207.20 | 210.38 | 209.35 | 1.59% | 1,324,514 |
| Aug 18, 2025 | 206.12 | 207.80 | 205.54 | 207.09 | 206.07 | 0.15% | 922,036 |
| Aug 15, 2025 | 209.83 | 209.83 | 206.49 | 206.78 | 205.77 | -0.92% | 1,049,500 |
| Aug 14, 2025 | 208.65 | 209.73 | 207.33 | 208.70 | 207.68 | -0.05% | 879,334 |
| Aug 13, 2025 | 207.29 | 209.97 | 206.74 | 208.81 | 207.79 | 0.99% | 975,631 |
| Aug 12, 2025 | 207.16 | 207.52 | 205.15 | 206.76 | 205.75 | 0.13% | 1,246,189 |
| Aug 11, 2025 | 207.09 | 208.29 | 206.00 | 206.50 | 205.49 | -0.15% | 843,840 |
| Aug 8, 2025 | 205.83 | 207.64 | 205.10 | 206.80 | 205.79 | 0.88% | 1,189,406 |
| Aug 7, 2025 | 209.28 | 209.86 | 203.90 | 205.00 | 203.99 | -1.92% | 1,213,367 |